Soluciones Cuatroochenta S.A. (BME:480S)
Spain · Delayed Price · Currency is EUR 16.50
0.00 (0.00%)
Oct 27, 2025, 5:35 PM CET
Soluciones Cuatroochenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | - | 6 |
| Oct 24, 2025 | 16.80 | 16.90 | 16.30 | 16.50 | 16.50 | - | 2,613 |
| Oct 23, 2025 | 16.60 | 17.40 | 16.40 | 16.50 | 16.50 | -3.51% | 1,984 |
| Oct 22, 2025 | 16.80 | 17.10 | 16.60 | 17.10 | 17.10 | - | 182 |
| Oct 21, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | 855 |
| Oct 20, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 3.01% | 1,849 |
| Oct 17, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | - | 216 |
| Oct 16, 2025 | 17.20 | 17.20 | 16.60 | 16.60 | 16.60 | - | 110 |
| Oct 15, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | - | 371 |
| Oct 14, 2025 | 16.80 | 17.40 | 16.50 | 16.60 | 16.60 | 1.22% | 1,661 |
| Oct 13, 2025 | 17.40 | 17.40 | 16.40 | 16.40 | 16.40 | -5.75% | 966 |
| Oct 10, 2025 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | - | 196 |
| Oct 9, 2025 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 7.41% | 1,278 |
| Oct 8, 2025 | 16.80 | 16.90 | 16.00 | 16.20 | 16.20 | -5.81% | 1,582 |
| Oct 7, 2025 | 17.20 | 18.60 | 17.00 | 17.20 | 17.20 | 3.61% | 7,241 |
| Oct 6, 2025 | 16.50 | 17.60 | 16.10 | 16.60 | 16.60 | 0.61% | 3,454 |
| Oct 3, 2025 | 15.70 | 16.60 | 15.70 | 16.50 | 16.50 | 7.84% | 1,390 |
| Oct 2, 2025 | 14.90 | 15.50 | 14.90 | 15.30 | 15.30 | 4.79% | 1,150 |
| Oct 1, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 2.82% | 4,300 |
| Sep 30, 2025 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | - | 2,284 |
| Sep 29, 2025 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | -2.74% | 6,598 |
| Sep 26, 2025 | 14.60 | 14.60 | 14.20 | 14.60 | 14.60 | - | 1,097 |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 1,000 |
| Sep 24, 2025 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | - | 3,366 |
| Sep 23, 2025 | 15.10 | 15.40 | 14.90 | 14.90 | 14.90 | -1.32% | 2,253 |
| Sep 22, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - | 203 |
| Sep 19, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | - | 8,100 |
| Sep 18, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | 2.03% | 773 |
| Sep 17, 2025 | 15.40 | 15.50 | 14.80 | 14.80 | 14.80 | -1.99% | 2,791 |
| Sep 16, 2025 | 15.10 | 15.50 | 15.10 | 15.10 | 15.10 | 2.03% | 516 |
| Sep 15, 2025 | 14.60 | 15.00 | 14.60 | 14.80 | 14.80 | -1.33% | 953 |
| Sep 12, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 164 |
| Sep 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 10, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 865 |
| Sep 9, 2025 | 14.70 | 15.20 | 14.70 | 15.00 | 15.00 | - | 256 |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 5, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.32% | 924 |
| Sep 4, 2025 | 15.20 | 15.50 | 14.70 | 15.20 | 15.20 | -2.56% | 5,009 |
| Sep 3, 2025 | 15.20 | 15.20 | 15.20 | 15.60 | 15.60 | - | 7 |
| Sep 2, 2025 | 15.40 | 15.80 | 15.00 | 15.60 | 15.60 | - | 1,412 |
| Sep 1, 2025 | 15.60 | 15.60 | 15.20 | 15.60 | 15.60 | -1.27% | 877 |
| Aug 29, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -4.24% | 672 |
| Aug 28, 2025 | 15.90 | 16.40 | 15.90 | 16.50 | 16.50 | - | 990 |
| Aug 27, 2025 | 16.00 | 16.40 | 16.00 | 16.50 | 16.50 | - | 33 |
| Aug 26, 2025 | 16.40 | 16.50 | 15.60 | 16.50 | 16.50 | - | 381 |
| Aug 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 22, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 5.10% | 2,054 |
| Aug 21, 2025 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -1.26% | 2,838 |
| Aug 20, 2025 | 16.30 | 16.30 | 16.00 | 15.90 | 15.90 | - | 122 |
| Aug 19, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -5.92% | 3,426 |