Spadel SA (EBR:SPA)
Belgium · Delayed Price · Currency is EUR 320.00
+8.00 (2.56%)
Apr 10, 2026, 4:50 PM CET
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.56% | 95 |
| Apr 9, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 3.31% | 64 |
| Apr 8, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 6.34% | 32 |
| Apr 7, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 0.71% | 6 |
| Apr 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 304 |
| Apr 1, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 1.45% | 25 |
| Mar 31, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Mar 30, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | 1 |
| Mar 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 3 |
| Mar 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Mar 25, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 1 |
| Mar 24, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | 27 |
| Mar 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 38 |
| Mar 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | 1 |
| Mar 17, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Mar 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | 8 |
| Mar 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 4 |
| Mar 11, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | 1 |
| Mar 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Mar 9, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 13 |
| Mar 6, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Mar 5, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 1.48% | 17 |
| Mar 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 634 |
| Mar 3, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Mar 2, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Feb 27, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 13 |
| Feb 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Feb 25, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Feb 24, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | 1 |
| Feb 23, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | 1 |
| Feb 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 10 |
| Feb 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.99% | 10 |
| Feb 13, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Feb 12, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 5.51% | 20 |
| Feb 11, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -6.62% | 20 |
| Feb 9, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.16% | 4 |
| Feb 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 4, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 3, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 5 |
| Feb 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 2 |
| Jan 30, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jan 29, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 5 |