Soluciones Cuatroochenta S.A. (BME:480S)
Spain · Delayed Price · Currency is EUR 17.50
-0.70 (-3.85%)
Aug 7, 2026, 9:30 AM CET
Soluciones Cuatroochenta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 17.60 | 18.80 | 17.60 | 18.20 | 18.20 | 1.11% | 650 |
| Aug 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 612 |
| Aug 4, 2026 | 18.20 | 18.20 | 18.20 | 18.00 | 18.00 | - | 19 |
| Aug 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 31, 2026 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | - | 604 |
| Jul 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,194 |
| Jul 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 653 |
| Jul 28, 2026 | 18.20 | 18.20 | 18.20 | 18.00 | 18.00 | - | 16 |
| Jul 27, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - | 706 |
| Jul 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Jul 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,000 |
| Jul 21, 2026 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | - | 471 |
| Jul 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 30 |
| Jul 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,331 |
| Jul 15, 2026 | 18.20 | 18.20 | 18.20 | 18.00 | 18.00 | - | 280 |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 115 |
| Jul 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 8 |
| Jul 10, 2026 | 18.10 | 18.10 | 18.10 | 18.00 | 18.00 | - | 2 |
| Jul 9, 2026 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | - | 1,002 |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,060 |
| Jul 7, 2026 | 18.10 | 18.10 | 18.10 | 18.00 | 18.00 | - | 1 |
| Jul 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 758 |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 2, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 2.27% | 1,314 |
| Jul 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 382 |
| Jun 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,087 |
| Jun 29, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.92% | 3,126 |
| Jun 26, 2026 | 17.20 | 17.20 | 17.20 | 17.10 | 17.10 | - | 295 |
| Jun 25, 2026 | 17.20 | 17.20 | 17.20 | 17.10 | 17.10 | - | 445 |
| Jun 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 99 |
| Jun 23, 2026 | 17.20 | 17.20 | 17.20 | 17.10 | 17.10 | - | 100 |
| Jun 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 100 |
| Jun 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 76 |
| Jun 18, 2026 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 815 |
| Jun 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 329 |
| Jun 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,020 |
| Jun 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 248 |
| Jun 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 181 |
| Jun 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 605 |
| Jun 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 4, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 871 |
| Jun 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,570 |
| Jun 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 216 |
| Jun 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 710 |
| May 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 2,341 |