Spadel SA (EBR:SPA)
222.00
0.00 (0.00%)
Sep 29, 2025, 11:30 AM CET
Spadel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 2 |
Sep 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | 6 |
Sep 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | 7 |
Sep 23, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
Sep 22, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
Sep 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 14 |
Sep 18, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | -4.27% | 27 |
Sep 17, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | 3 |
Sep 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 10 |
Sep 15, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 0.88% | 24 |
Sep 12, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 1.79% | 36 |
Sep 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 10 |
Sep 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | 20 |
Sep 9, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 123 |
Sep 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 105 |
Sep 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | 118 |
Sep 4, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
Sep 3, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 30 |
Sep 2, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | 61 |
Sep 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 17 |
Aug 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
Aug 28, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
Aug 27, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 313 |
Aug 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 17 |
Aug 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 3 |
Aug 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 69 |
Aug 21, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | 32 |
Aug 20, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
Aug 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 12 |
Aug 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
Aug 15, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | 1 |
Aug 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.85% | 5 |
Aug 13, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
Aug 12, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
Aug 11, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 188 |
Aug 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.00% | 1 |
Aug 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
Aug 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.91% | 5 |
Aug 5, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
Aug 4, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 4 |
Aug 1, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 21 |
Jul 31, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
Jul 30, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 177 |
Jul 29, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 87 |
Jul 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
Jul 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 3 |
Jul 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 25 |
Jul 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
Jul 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
Jul 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | 43 |