Spadel SA (EBR:SPA)
Belgium · Delayed Price · Currency is EUR 386.00
0.00 (0.00%)
Jul 1, 2026, 5:24 PM CET
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 359.22 | 0.56% | 67 |
| May 29, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.23 | 1.12% | 85 |
| May 28, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 353.26 | - | 17 |
| May 27, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 353.26 | - | 1 |
| May 26, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 353.26 | - | 1 |
| May 25, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 353.26 | - | 17 |
| May 22, 2026 | 354.00 | 356.00 | 354.00 | 356.00 | 353.26 | 5.95% | 370 |
| May 21, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 333.42 | - | 15 |
| May 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 333.42 | 1.20% | 10 |
| May 19, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 329.45 | -1.19% | 7 |
| May 18, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 333.42 | -4.00% | 69 |
| May 15, 2026 | 346.00 | 350.00 | 346.00 | 350.00 | 347.31 | 1.16% | 38 |
| May 14, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 343.34 | 2.37% | 45 |
| May 13, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | -1.74% | 1 |
| May 12, 2026 | 342.00 | 344.00 | 342.00 | 344.00 | 341.35 | 1.78% | 12 |
| May 11, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | 1.20% | 71 |
| May 8, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 331.43 | - | - |
| May 7, 2026 | 338.00 | 338.00 | 334.00 | 334.00 | 331.43 | -1.18% | 6 |
| May 6, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 335.40 | 2.42% | 6 |
| May 5, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.46 | 0.61% | 26 |
| May 4, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 325.48 | - | - |
| Apr 30, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 325.48 | - | - |
| Apr 29, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 325.48 | -2.38% | 1 |
| Apr 28, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 333.42 | - | 1 |
| Apr 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 333.42 | -0.59% | 66 |
| Apr 24, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | - | - |
| Apr 23, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | - | 10 |
| Apr 22, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | - | 20 |