Soluciones Cuatroochenta S.A. (BME:480S)
Spain · Delayed Price · Currency is EUR 17.00
-0.10 (-0.58%)
May 18, 2026, 12:24 PM CET
Soluciones Cuatroochenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 500 |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 515 |
| May 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| May 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 310 |
| May 8, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 244 |
| May 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,444 |
| May 6, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 791 |
| May 5, 2026 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 4,899 |
| May 4, 2026 | 16.80 | 16.80 | 16.80 | 16.70 | 16.70 | - | 392 |
| Apr 30, 2026 | 15.60 | 16.80 | 15.60 | 16.70 | 16.70 | 10.60% | 9,383 |
| Apr 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Apr 28, 2026 | 15.30 | 15.50 | 15.30 | 15.10 | 15.10 | - | 210 |
| Apr 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 63 |
| Apr 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 1,618 |
| Apr 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,107 |
| Apr 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,900 |
| Apr 17, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 211 |
| Apr 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,062 |
| Apr 14, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 3,336 |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 10, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | - | 66 |
| Apr 9, 2026 | 15.20 | 15.20 | 15.20 | 15.00 | 15.00 | - | 100 |
| Apr 8, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 3.45% | 821 |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.50 | 14.50 | - | 206 |
| Apr 2, 2026 | 14.10 | 14.10 | 14.10 | 14.50 | 14.50 | - | 17 |
| Apr 1, 2026 | 14.20 | 14.20 | 14.20 | 14.50 | 14.50 | - | 157 |
| Mar 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 30, 2026 | 14.40 | 14.60 | 14.00 | 14.50 | 14.50 | 2.84% | 860 |
| Mar 27, 2026 | 14.50 | 14.50 | 13.80 | 14.10 | 14.10 | -1.40% | 710 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 636 |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 24, 2026 | 14.20 | 14.20 | 14.10 | 14.40 | 14.40 | - | 200 |
| Mar 23, 2026 | 14.40 | 14.60 | 13.60 | 14.40 | 14.40 | -0.69% | 1,641 |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 18, 2026 | 15.00 | 15.00 | 15.00 | 14.50 | 14.50 | - | 85 |
| Mar 17, 2026 | 15.10 | 15.30 | 15.10 | 14.50 | 14.50 | - | 499 |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 13, 2026 | 14.90 | 14.90 | 14.90 | 14.50 | 14.50 | - | 160 |
| Mar 12, 2026 | 15.10 | 15.10 | 14.90 | 14.50 | 14.50 | - | 380 |
| Mar 11, 2026 | 15.10 | 15.10 | 15.10 | 14.50 | 14.50 | - | 25 |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 14.50 | 14.50 | - | 170 |
| Mar 9, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -4.61% | 1,630 |
| Mar 6, 2026 | 15.10 | 15.10 | 15.10 | 15.20 | 15.20 | - | 145 |
| Mar 5, 2026 | 15.10 | 15.10 | 15.10 | 15.20 | 15.20 | - | 487 |
| Mar 4, 2026 | 14.90 | 15.00 | 14.90 | 15.20 | 15.20 | - | 366 |