Soluciones Cuatroochenta S.A. (BME:480S)
Spain · Delayed Price · Currency is EUR 15.60
-0.50 (-3.11%)
At close: Jan 16, 2026
Soluciones Cuatroochenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 15.50 | 15.60 | 15.00 | 15.60 | 15.60 | -3.11% | 2,345 |
| Jan 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 14, 2026 | 16.40 | 16.40 | 16.40 | 16.10 | 16.10 | - | 1 |
| Jan 13, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 1.90% | 559 |
| Jan 12, 2026 | 16.30 | 16.30 | 16.30 | 15.80 | 15.80 | - | 80 |
| Jan 9, 2026 | 16.60 | 17.00 | 15.80 | 15.80 | 15.80 | -4.24% | 1,995 |
| Jan 8, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 6.45% | 1,830 |
| Jan 7, 2026 | 16.10 | 16.10 | 16.10 | 15.50 | 15.50 | - | 1 |
| Jan 6, 2026 | 15.40 | 15.40 | 15.40 | 15.50 | 15.50 | - | 100 |
| Jan 5, 2026 | 15.10 | 16.40 | 15.10 | 15.50 | 15.50 | - | 276 |
| Jan 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3,300 |
| Dec 31, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 788 |
| Dec 30, 2025 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | - | 70 |
| Dec 29, 2025 | 15.70 | 16.20 | 15.70 | 15.70 | 15.70 | -0.63% | 1,556 |
| Dec 24, 2025 | 16.20 | 16.20 | 16.20 | 15.80 | 15.80 | - | 56 |
| Dec 23, 2025 | 16.20 | 16.20 | 16.20 | 15.80 | 15.80 | - | 330 |
| Dec 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 29,984 |
| Dec 18, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 0.64% | 1,274 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 190 |
| Dec 16, 2025 | 16.00 | 16.10 | 16.00 | 15.70 | 15.70 | - | 450 |
| Dec 15, 2025 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | -1.88% | 813 |
| Dec 12, 2025 | 16.90 | 16.90 | 16.90 | 16.00 | 16.00 | - | 161 |
| Dec 11, 2025 | 16.20 | 16.40 | 16.00 | 16.00 | 16.00 | - | 3,611 |
| Dec 10, 2025 | 16.50 | 16.70 | 16.50 | 16.00 | 16.00 | - | 300 |
| Dec 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 69 |
| Dec 8, 2025 | 15.90 | 15.90 | 15.90 | 16.00 | 16.00 | - | 357 |
| Dec 5, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | 23,050 |
| Dec 4, 2025 | 15.90 | 15.90 | 15.90 | 15.70 | 15.70 | - | 4 |
| Dec 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 25,478 |
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 60 |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 60 |
| Nov 27, 2025 | 15.90 | 15.90 | 15.30 | 15.70 | 15.70 | - | 656 |
| Nov 26, 2025 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 1.29% | 623 |
| Nov 25, 2025 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | - | 951 |
| Nov 24, 2025 | 15.60 | 15.90 | 15.60 | 15.50 | 15.50 | - | 321 |
| Nov 21, 2025 | 15.50 | 16.10 | 15.40 | 15.50 | 15.50 | -1.90% | 692 |
| Nov 20, 2025 | 16.50 | 16.70 | 16.50 | 15.80 | 15.80 | - | 423 |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 600 |
| Nov 18, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | -1.25% | 1,095 |
| Nov 17, 2025 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | -1.84% | 2,125 |
| Nov 14, 2025 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 1,568 |
| Nov 13, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | 328 |
| Nov 12, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | 0.61% | 1,180 |
| Nov 11, 2025 | 16.60 | 17.10 | 16.40 | 16.40 | 16.40 | -2.38% | 2,462 |
| Nov 10, 2025 | 17.10 | 17.20 | 17.10 | 16.80 | 16.80 | - | 447 |
| Nov 7, 2025 | 17.00 | 17.20 | 17.00 | 16.80 | 16.80 | - | 463 |
| Nov 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 5, 2025 | 17.40 | 17.40 | 16.60 | 16.80 | 16.80 | - | 3,622 |