Spadel SA (LON:0OH1)
London · Delayed Price · Currency is GBP · Price in EUR 357.20
-1.98 (-0.55%)
At close: Jun 2, 2026
LON:0OH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.90 | 2.27% | - |
| Feb 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 261.95 | -2.22% | - |
| Feb 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.90 | -2.88% | - |
| Feb 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 275.84 | - | - |
| Feb 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 275.84 | 10.32% | - |
| Feb 3, 2026 | 278.00 | 278.00 | 252.00 | 252.00 | 250.04 | -9.35% | - |
| Feb 2, 2026 | 270.00 | 278.00 | 270.00 | 278.00 | 275.84 | - | - |
| Jan 29, 2026 | 278.00 | 278.00 | 270.00 | 278.00 | 275.84 | - | - |
| Jan 28, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 275.84 | 0.72% | - |
| Jan 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 273.85 | - | - |
| Jan 23, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 273.85 | 5.34% | - |
| Jan 21, 2026 | 276.00 | 276.00 | 262.00 | 262.00 | 259.96 | -3.68% | - |
| Jan 20, 2026 | 274.00 | 274.00 | 254.00 | 272.00 | 269.88 | 0.74% | - |
| Jan 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.90 | 0.75% | - |
| Jan 16, 2026 | 250.00 | 268.00 | 250.00 | 268.00 | 265.92 | -0.74% | - |
| Jan 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.90 | - | - |
| Jan 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.90 | 3.85% | - |
| Jan 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 257.98 | 8.33% | - |
| Jan 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 238.13 | 1.69% | - |
| Jan 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 234.16 | - | - |
| Jan 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 234.16 | 2.61% | - |
| Dec 31, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.21 | -1.71% | - |
| Dec 29, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 232.18 | 2.63% | - |
| Dec 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 226.23 | - | - |