Spadel SA (EBR:SPA)
Belgium · Delayed Price · Currency is EUR 274.00
+4.00 (1.48%)
Jan 20, 2026, 11:30 AM CET
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 84 |
| Jan 16, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 7.20% | 21 |
| Jan 15, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 3 |
| Jan 14, 2026 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | -7.41% | 25 |
| Jan 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 9 |
| Jan 12, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 7.14% | 22 |
| Jan 9, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 5.88% | 365 |
| Jan 8, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 10 |
| Jan 7, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 76 |
| Jan 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jan 5, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | 17 |
| Jan 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.51% | 2 |
| Dec 31, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 30, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 29, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 124 |
| Dec 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 1 |
| Dec 23, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | 10 |
| Dec 22, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 10 |
| Dec 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2 |
| Dec 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | 5 |
| Dec 17, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Dec 16, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Dec 15, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 3.54% | 250 |
| Dec 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 41 |
| Dec 11, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | -2.56% | 76 |
| Dec 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 6 |
| Dec 9, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | 16 |
| Dec 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | 1 |
| Dec 5, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -3.31% | 44 |
| Dec 4, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 6.14% | 4 |
| Dec 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 2, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 1, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 2 |
| Nov 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 9 |
| Nov 27, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 26, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 54 |
| Nov 25, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 40 |
| Nov 24, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 40 |
| Nov 21, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 10 |
| Nov 20, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 11 |
| Nov 19, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 12 |
| Nov 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 13, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | - | 7 |
| Nov 12, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 11, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 10, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 2 |
| Nov 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 7 |