Spadel SA (EBR:SPA)
Belgium · Delayed Price · Currency is EUR 356.00
+20.00 (5.95%)
May 22, 2026, 4:30 PM CET
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | 15 |
| May 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.20% | 10 |
| May 19, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.19% | 7 |
| May 18, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | -4.00% | 69 |
| May 15, 2026 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1.16% | 38 |
| May 14, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2.37% | 45 |
| May 13, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.74% | 1 |
| May 12, 2026 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 1.78% | 12 |
| May 11, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.20% | 71 |
| May 8, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| May 7, 2026 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | -1.18% | 6 |
| May 6, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 2.42% | 6 |
| May 5, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | 26 |
| May 4, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Apr 30, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Apr 29, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.38% | 1 |
| Apr 28, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | 1 |
| Apr 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | 66 |
| Apr 24, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Apr 23, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 10 |
| Apr 22, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 20 |
| Apr 21, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 5.63% | 19 |
| Apr 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.61% | 26 |
| Apr 17, 2026 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | -3.49% | 25 |
| Apr 16, 2026 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 2.38% | 214 |
| Apr 15, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.20% | 132 |
| Apr 14, 2026 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 51 |
| Apr 13, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 3.13% | 16 |
| Apr 10, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.56% | 95 |
| Apr 9, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 3.31% | 64 |
| Apr 8, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 6.34% | 32 |
| Apr 7, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 0.71% | 6 |
| Apr 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 304 |
| Apr 1, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 1.45% | 25 |
| Mar 31, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Mar 30, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | 1 |
| Mar 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 3 |
| Mar 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Mar 25, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 1 |
| Mar 24, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | 27 |
| Mar 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 38 |
| Mar 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | 1 |
| Mar 17, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Mar 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | 8 |
| Mar 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 4 |
| Mar 11, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | 1 |
| Mar 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |