Spadel SA (EBR:SPA)
Belgium · Delayed Price · Currency is EUR 350.00
+4.00 (1.16%)
Aug 11, 2026, 1:31 PM CET
Spadel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -5.46% | 81 |
| Aug 7, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Aug 6, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 6 |
| Aug 5, 2026 | 356.00 | 366.00 | 356.00 | 366.00 | 366.00 | 3.39% | 21 |
| Aug 4, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1.14% | 44 |
| Aug 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -5.41% | 53 |
| Jul 31, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.54% | 111 |
| Jul 30, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -7.00% | 69 |
| Jul 29, 2026 | 374.00 | 400.00 | 374.00 | 400.00 | 400.00 | 5.26% | 232 |
| Jul 28, 2026 | 396.00 | 396.00 | 380.00 | 380.00 | 380.00 | -5.00% | 66 |
| Jul 27, 2026 | 416.00 | 416.00 | 400.00 | 400.00 | 400.00 | -2.91% | 122 |
| Jul 24, 2026 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 4.04% | 16 |
| Jul 23, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1.02% | 11 |
| Jul 22, 2026 | 412.00 | 412.00 | 392.00 | 392.00 | 392.00 | -4.85% | 53 |
| Jul 21, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.49% | 43 |
| Jul 20, 2026 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | - | 11 |
| Jul 17, 2026 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -0.49% | 44 |
| Jul 16, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Jul 15, 2026 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | 0.49% | 14 |
| Jul 14, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -1.44% | 19 |
| Jul 13, 2026 | 430.00 | 430.00 | 416.00 | 416.00 | 416.00 | -3.26% | 126 |
| Jul 10, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 0.47% | 105 |
| Jul 9, 2026 | 448.00 | 448.00 | 428.00 | 428.00 | 428.00 | -4.46% | 102 |
| Jul 8, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1.82% | 226 |
| Jul 7, 2026 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 7.32% | 86 |
| Jul 6, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 2.50% | 288 |
| Jul 3, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.56% | 170 |
| Jul 2, 2026 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 1.04% | 76 |
| Jul 1, 2026 | 376.00 | 386.00 | 376.00 | 386.00 | 386.00 | 2.66% | 170 |
| Jun 30, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 18 |
| Jun 29, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.53% | 118 |
| Jun 26, 2026 | 370.00 | 374.00 | 370.00 | 374.00 | 374.00 | 1.08% | 16 |
| Jun 25, 2026 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 1.09% | 62 |
| Jun 24, 2026 | 356.00 | 366.00 | 356.00 | 366.00 | 366.00 | 2.81% | 515 |
| Jun 23, 2026 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 420 |
| Jun 22, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 338 |
| Jun 19, 2026 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | -0.55% | 3 |
| Jun 18, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.56% | 16 |
| Jun 17, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jun 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.55% | 19 |
| Jun 15, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.56% | 3 |
| Jun 12, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jun 11, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jun 10, 2026 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | - | 23 |
| Jun 9, 2026 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.70% | 304 |
| Jun 8, 2026 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 0.54% | 7 |
| Jun 5, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.55% | 37 |
| Jun 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 57 |
| Jun 3, 2026 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 1.33% | 302 |
| Jun 2, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 361.20 | 0.55% | 54 |