Candela Invest SA (EBR:CAND)
Belgium · Delayed Price · Currency is EUR 2.000
-0.300 (-13.04%)
At close: Apr 30, 2026
Candela Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -13.04% | 2 |
| Apr 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 17.95% | 5 |
| Apr 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -18.75% | 273 |
| Apr 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 1 |
| Mar 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Mar 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 136.19% | 5 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -51.39% | 462 |