Spadel SA (LON:0OH1)
London · Delayed Price · Currency is GBP · Price in EUR 360.00
0.00 (0.00%)
At close: Aug 10, 2026
LON:0OH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -3.23% | - |
| Jul 31, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.54% | - |
| Jul 29, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -7.50% | - |
| Jul 28, 2026 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 1.52% | - |
| Jul 23, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -4.83% | - |
| Jul 22, 2026 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 0.49% | - |
| Jul 21, 2026 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | -1.90% | - |
| Jul 17, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.44% | - |
| Jul 15, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.49% | - |
| Jul 14, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -8.04% | 1 |
| Jul 9, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | - |
| Jul 8, 2026 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 1.82% | - |
| Jul 7, 2026 | 434.00 | 440.00 | 410.00 | 440.00 | 440.00 | 1.38% | 1 |
| Jul 6, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 4.33% | - |
| Jul 3, 2026 | 400.00 | 416.00 | 400.00 | 416.00 | 416.00 | 7.77% | - |
| Jul 2, 2026 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | 2.66% | - |
| Jun 30, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |
| Jun 29, 2026 | 374.00 | 376.00 | 374.00 | 376.00 | 376.00 | 2.17% | - |
| Jun 25, 2026 | 364.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1.66% | - |
| Jun 18, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jun 15, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -2.16% | - |
| Jun 10, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jun 9, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.54% | - |
| Jun 5, 2026 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | 3.02% | - |
| Jun 2, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.20 | -0.55% | - |
| Jun 1, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 359.18 | 1.69% | - |
| May 29, 2026 | 360.00 | 360.00 | 356.00 | 356.00 | 353.23 | - | 1 |
| May 25, 2026 | 330.00 | 356.00 | 330.00 | 356.00 | 353.23 | 7.88% | - |
| May 22, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.43 | -1.79% | - |
| May 21, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 333.39 | - | - |
| May 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 333.39 | -1.18% | - |
| May 19, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 337.36 | -2.30% | - |
| May 15, 2026 | 348.00 | 348.00 | 346.00 | 348.00 | 345.29 | 2.96% | - |
| May 11, 2026 | 334.00 | 338.00 | 334.00 | 338.00 | 335.37 | - | - |
| May 7, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.37 | - | 2 |
| May 5, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.37 | - | - |
| May 4, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.37 | 0.60% | - |
| Apr 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 333.39 | 1.20% | - |
| Apr 16, 2026 | 340.00 | 340.00 | 332.00 | 332.00 | 329.42 | 3.75% | - |
| Apr 10, 2026 | 318.00 | 320.00 | 318.00 | 320.00 | 317.51 | 3.90% | - |
| Apr 9, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 305.60 | 2.67% | - |
| Apr 8, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 297.67 | 5.63% | - |
| Apr 7, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 281.79 | 0.71% | - |
| Apr 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 279.81 | 4.44% | - |
| Mar 24, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 267.90 | -2.17% | - |
| Mar 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 273.85 | 2.22% | - |
| Feb 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.90 | - | - |
| Feb 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.90 | 3.85% | - |
| Feb 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 257.98 | -3.70% | - |
| Feb 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.90 | - | - |