Soluciones Cuatroochenta S.A. (BME:480S)
Spain · Delayed Price · Currency is EUR 16.50
+0.80 (5.10%)
Aug 22, 2025, 9:26 AM CET
Soluciones Cuatroochenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.90 | 15.90 | 15.90 | - | 122 |
| Aug 19, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -5.92% | 3,426 |
| Aug 18, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | - | 200 |
| Aug 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 14, 2025 | 16.50 | 16.50 | 16.50 | 16.90 | 16.90 | - | 4,488 |
| Aug 13, 2025 | 16.30 | 16.30 | 16.30 | 16.90 | 16.90 | - | 240 |
| Aug 12, 2025 | 16.20 | 16.40 | 16.20 | 16.90 | 16.90 | - | 1,850 |
| Aug 11, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | 657 |
| Aug 8, 2025 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | - | 487 |
| Aug 7, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -4.52% | 11,280 |
| Aug 6, 2025 | 17.40 | 17.40 | 17.40 | 17.70 | 17.70 | - | 6,210 |
| Aug 5, 2025 | 16.90 | 17.50 | 16.90 | 17.70 | 17.70 | - | 5,151 |
| Aug 4, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 2,142 |
| Aug 1, 2025 | 17.40 | 17.40 | 17.40 | 17.70 | 17.70 | - | 120 |
| Jul 31, 2025 | 17.60 | 17.70 | 17.20 | 17.70 | 17.70 | - | 2,250 |
| Jul 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 29, 2025 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 0.57% | 9,000 |
| Jul 28, 2025 | 17.60 | 17.60 | 16.80 | 17.60 | 17.60 | - | 6,133 |
| Jul 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 24, 2025 | 17.50 | 17.50 | 17.50 | 17.60 | 17.60 | - | 18,181 |
| Jul 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 124 |
| Jul 22, 2025 | 17.80 | 17.80 | 17.80 | 17.60 | 17.60 | - | 4 |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 60 |
| Jul 18, 2025 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 1,613 |
| Jul 17, 2025 | 17.40 | 17.40 | 16.80 | 17.80 | 17.80 | - | 450 |
| Jul 16, 2025 | 17.40 | 17.40 | 17.40 | 17.80 | 17.80 | - | 1,591 |
| Jul 15, 2025 | 16.80 | 17.50 | 16.80 | 17.80 | 17.80 | - | 370 |
| Jul 14, 2025 | 17.30 | 17.80 | 17.20 | 17.80 | 17.80 | 1.71% | 2,630 |
| Jul 11, 2025 | 16.80 | 17.30 | 16.80 | 17.50 | 17.50 | - | 350 |
| Jul 10, 2025 | 16.60 | 16.80 | 16.60 | 17.50 | 17.50 | - | 180 |
| Jul 9, 2025 | 16.80 | 16.80 | 16.70 | 17.50 | 17.50 | - | 438 |
| Jul 8, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 2.94% | 1,001 |
| Jul 7, 2025 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | 2.41% | 963 |
| Jul 4, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | -0.60% | 521 |
| Jul 3, 2025 | 17.50 | 17.50 | 15.90 | 16.70 | 16.70 | -4.57% | 10,511 |
| Jul 2, 2025 | 17.00 | 17.00 | 17.00 | 17.50 | 17.50 | - | 7 |
| Jul 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 53 |
| Jun 30, 2025 | 17.50 | 17.50 | 16.80 | 17.50 | 17.50 | - | 2,120 |
| Jun 27, 2025 | 17.20 | 17.20 | 17.20 | 17.50 | 17.50 | - | 80 |
| Jun 26, 2025 | 17.30 | 17.30 | 17.30 | 17.50 | 17.50 | - | 10 |
| Jun 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 24, 2025 | 16.80 | 17.20 | 16.80 | 17.50 | 17.50 | - | 7,497 |
| Jun 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 34 |
| Jun 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 17, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | 574 |
| Jun 16, 2025 | 17.50 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 520 |