Spadel SA (EBR:SPA)
Belgium · Delayed Price · Currency is EUR 216.00
+4.00 (1.89%)
Sep 5, 2025, 5:01 PM CET
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3.06% | 1 |
| Jul 17, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.97% | 55 |
| Jul 16, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.54% | 13 |
| Jul 15, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Jul 14, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Jul 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.43% | 10 |
| Jul 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jul 9, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jul 8, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | 5 |
| Jul 7, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 3, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.02% | 65 |
| Jul 2, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.51% | 3 |
| Jul 1, 2025 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | -1.50% | 61 |
| Jun 30, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 5 |