Spadel SA (EBR:SPA)
Belgium · Delayed Price · Currency is EUR 342.00
-22.00 (-6.04%)
Oct 9, 2026, 4:30 PM CET
Spadel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 364.00 | 364.00 | 342.00 | 342.00 | 342.00 | -6.04% | 124 |
| Oct 8, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Oct 7, 2026 | 340.00 | 364.00 | 340.00 | 364.00 | 364.00 | 7.06% | 209 |
| Oct 6, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 3 |
| Oct 5, 2026 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | - | 3 |
| Oct 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 1, 2026 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | - | 26 |
| Sep 30, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Sep 29, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.86% | 50 |
| Sep 28, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 18 |
| Sep 25, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 5 |
| Sep 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 22, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 21, 2026 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 2.94% | 22 |
| Sep 18, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.58% | 15 |
| Sep 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.58% | 5 |
| Sep 16, 2026 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | -1.15% | 18 |
| Sep 15, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Sep 14, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | 1 |
| Sep 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 10, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.78% | 50 |
| Sep 9, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 8 |
| Sep 8, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.56% | 15 |
| Sep 7, 2026 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | -0.56% | 20 |
| Sep 4, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 51 |
| Sep 3, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 8 |
| Sep 2, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 65 |
| Sep 1, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 1.12% | 31 |
| Aug 31, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 9 |
| Aug 28, 2026 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 0.56% | 32 |
| Aug 27, 2026 | 346.00 | 354.00 | 346.00 | 354.00 | 354.00 | 2.31% | 4 |
| Aug 26, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | 5 |
| Aug 25, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | - |
| Aug 24, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | 6 |
| Aug 21, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -2.81% | 14 |
| Aug 20, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 1 |
| Aug 19, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 5 |
| Aug 18, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 10 |
| Aug 17, 2026 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1.71% | 86 |
| Aug 14, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 37 |
| Aug 13, 2026 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1.16% | 64 |
| Aug 12, 2026 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | -1.14% | 24 |
| Aug 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1.16% | 36 |
| 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 |