Spadel SA (LON:0OH1)
London · Delayed Price · Currency is GBP · Price in EUR 270.00
-8.00 (-2.88%)
At close: Feb 11, 2026
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -2.22% | - |
| Feb 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.88% | - |
| Feb 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 10.32% | - |
| Feb 3, 2026 | 278.00 | 278.00 | 252.00 | 252.00 | 252.00 | -9.35% | - |
| Feb 2, 2026 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | - | - |
| Jan 29, 2026 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | - | - |
| Jan 28, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Jan 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 23, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 5.34% | - |
| Jan 21, 2026 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | -3.68% | - |
| Jan 20, 2026 | 274.00 | 274.00 | 254.00 | 272.00 | 272.00 | 0.74% | - |
| Jan 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Jan 16, 2026 | 250.00 | 268.00 | 250.00 | 268.00 | 268.00 | -0.74% | - |
| Jan 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.85% | - |
| Jan 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 8.33% | - |
| Jan 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.69% | - |
| Jan 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jan 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.61% | - |
| Dec 31, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Dec 29, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Dec 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 22, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Dec 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Dec 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | 1 |
| Dec 12, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 3.54% | - |
| Dec 11, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -3.42% | - |
| Dec 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Dec 9, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 2.63% | - |
| Dec 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -5.79% | - |
| Dec 4, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | - |
| Dec 3, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Nov 28, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Nov 27, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Nov 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 19, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Nov 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.96% | - |
| Nov 13, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 5.22% | - |
| Nov 12, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Nov 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Nov 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Nov 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Oct 31, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Oct 30, 2025 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | -0.87% | - |
| Oct 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | - |
| Oct 24, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -3.23% | - |
| Oct 23, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |