Soluciones Cuatroochenta S.A. (BME:480S)
Spain · Delayed Price · Currency is EUR 17.90
0.00 (0.00%)
Oct 27, 2026, 5:35 PM CET
Soluciones Cuatroochenta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | - | 725 |
| Oct 26, 2026 | 17.40 | 17.40 | 17.30 | 17.90 | 17.90 | - | 252 |
| Oct 23, 2026 | 18.00 | 18.00 | 17.40 | 17.90 | 17.90 | - | 111 |
| Oct 22, 2026 | 17.40 | 17.40 | 17.00 | 17.90 | 17.90 | - | 313 |
| Oct 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 15, 2026 | 17.40 | 18.00 | 17.40 | 17.90 | 17.90 | 4.68% | 1,000 |
| Oct 14, 2026 | 17.40 | 17.40 | 17.40 | 17.10 | 17.10 | - | 200 |
| Oct 13, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | -1.72% | 661 |
| Oct 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 2 |
| Oct 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1 |
| Oct 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 3 |
| Oct 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.40% | 1,320 |
| Oct 2, 2026 | 17.40 | 17.40 | 17.40 | 18.20 | 18.20 | - | 150 |
| Oct 1, 2026 | 17.80 | 17.80 | 17.80 | 18.20 | 18.20 | - | 235 |
| Sep 30, 2026 | 17.40 | 17.40 | 17.30 | 18.20 | 18.20 | - | 250 |
| Sep 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 2 |
| Sep 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 23, 2026 | 17.70 | 17.70 | 17.70 | 18.20 | 18.20 | - | 74 |
| Sep 22, 2026 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 4.00% | 501 |
| Sep 21, 2026 | 17.30 | 17.30 | 17.30 | 17.50 | 17.50 | - | 35 |
| Sep 18, 2026 | 17.30 | 17.30 | 17.30 | 17.50 | 17.50 | - | 55 |
| Sep 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 15, 2026 | 17.80 | 18.00 | 17.80 | 17.50 | 17.50 | - | 462 |
| Sep 14, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 617 |
| Sep 11, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | - | 67 |
| Sep 10, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -3.80% | 843 |
| Sep 9, 2026 | 17.70 | 18.80 | 17.70 | 18.40 | 18.40 | 1.10% | 641 |
| Sep 8, 2026 | 17.80 | 17.80 | 17.80 | 18.20 | 18.20 | - | 285 |
| Sep 7, 2026 | 18.00 | 18.00 | 17.80 | 18.20 | 18.20 | - | 189 |
| Sep 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 2, 2026 | 17.80 | 17.80 | 17.80 | 18.20 | 18.20 | - | 100 |
| Sep 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 28, 2026 | 18.40 | 18.40 | 18.40 | 18.20 | 18.20 | - | 3 |
| Aug 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 880 |
| Aug 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 850 |
| Aug 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 185 |