SPADEL S.A. SPA
EURONEXT · Belgium · Consumer Non-Durables
€340.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €340.00 | 0.00% | €332.00 | €340.00 | €332.00 | 26 |
| 2026-09-30 | €340.00 | 0.00% | €340.00 | €340.00 | €340.00 | 20 |
| 2026-09-29 | €340.00 | -2.86% | €340.00 | €340.00 | €340.00 | 50 |
| 2026-09-28 | €350.00 | 0.00% | €350.00 | €350.00 | €350.00 | 18 |
| 2026-09-25 | €350.00 | 0.00% | €350.00 | €350.00 | €350.00 | 5 |
| 2026-09-24 | €350.00 | 0.00% | €350.00 | €350.00 | €350.00 | 0 |
| 2026-09-23 | €350.00 | 0.00% | €350.00 | €350.00 | €350.00 | 0 |
| 2026-09-22 | €350.00 | 0.00% | €350.00 | €350.00 | €350.00 | 0 |
| 2026-09-21 | €350.00 | +2.94% | €340.00 | €350.00 | €340.00 | 22 |
| 2026-09-18 | €340.00 | -0.58% | €340.00 | €340.00 | €340.00 | 15 |
| 2026-09-17 | €342.00 | -0.58% | €342.00 | €342.00 | €342.00 | 5 |
| 2026-09-16 | €344.00 | -1.15% | €348.00 | €348.00 | €344.00 | 18 |
| 2026-09-15 | €348.00 | 0.00% | €348.00 | €348.00 | €348.00 | 0 |
| 2026-09-14 | €348.00 | -0.57% | €348.00 | €348.00 | €348.00 | 1 |
| 2026-09-11 | €350.00 | 0.00% | €350.00 | €350.00 | €350.00 | 0 |
| 2026-09-10 | €350.00 | -2.78% | €350.00 | €350.00 | €350.00 | 50 |
| 2026-09-09 | €360.00 | 0.00% | €360.00 | €360.00 | €360.00 | 8 |
| 2026-09-08 | €360.00 | +0.56% | €360.00 | €360.00 | €360.00 | 15 |
| 2026-09-07 | €358.00 | -0.56% | €360.00 | €360.00 | €358.00 | 20 |
| 2026-09-04 | €360.00 | 0.00% | €358.00 | €360.00 | €358.00 | 51 |
| 2026-09-03 | €360.00 | 0.00% | €360.00 | €360.00 | €360.00 | 8 |
| 2026-09-02 | €360.00 | 0.00% | €360.00 | €360.00 | €360.00 | 65 |
| 2026-09-01 | €360.00 | +1.12% | €358.00 | €360.00 | €358.00 | 31 |
| 2026-08-31 | €356.00 | 0.00% | €356.00 | €356.00 | €356.00 | 9 |
| 2026-08-28 | €356.00 | +0.56% | €354.00 | €356.00 | €354.00 | 32 |
| 2026-08-27 | €354.00 | +2.31% | €346.00 | €354.00 | €346.00 | 4 |
| 2026-08-26 | €346.00 | 0.00% | €346.00 | €346.00 | €346.00 | 5 |
| 2026-08-25 | €346.00 | 0.00% | €346.00 | €346.00 | €346.00 | 0 |
| 2026-08-24 | €346.00 | 0.00% | €346.00 | €346.00 | €346.00 | 6 |
| 2026-08-21 | €346.00 | -2.81% | €346.00 | €346.00 | €346.00 | 14 |
| 2026-08-20 | €356.00 | 0.00% | €356.00 | €356.00 | €356.00 | 1 |
| 2026-08-19 | €356.00 | 0.00% | €356.00 | €356.00 | €356.00 | 5 |
| 2026-08-18 | €356.00 | 0.00% | €356.00 | €356.00 | €356.00 | 10 |
| 2026-08-17 | €356.00 | +1.71% | €350.00 | €356.00 | €350.00 | 86 |
| 2026-08-14 | €350.00 | 0.00% | €350.00 | €350.00 | €350.00 | 37 |
| 2026-08-13 | €350.00 | +1.16% | €346.00 | €350.00 | €346.00 | 64 |
| 2026-08-12 | €346.00 | -1.14% | €344.00 | €346.00 | €344.00 | 24 |
| 2026-08-11 | €350.00 | +1.16% | €350.00 | €350.00 | €350.00 | 36 |
| 2026-08-10 | €346.00 | -5.46% | €348.00 | €348.00 | €346.00 | 81 |
| 2026-08-07 | €366.00 | 0.00% | €366.00 | €366.00 | €366.00 | 0 |
| 2026-08-06 | €366.00 | 0.00% | €366.00 | €366.00 | €366.00 | 6 |
| 2026-08-05 | €366.00 | +3.39% | €356.00 | €366.00 | €356.00 | 21 |
| 2026-08-04 | €354.00 | +1.14% | €354.00 | €354.00 | €354.00 | 44 |
| 2026-08-03 | €350.00 | -5.41% | €350.00 | €350.00 | €350.00 | 53 |
| 2026-07-31 | €370.00 | -0.54% | €372.00 | €372.00 | €370.00 | 111 |
| 2026-07-30 | €372.00 | -7.00% | €372.00 | €372.00 | €372.00 | 69 |
| 2026-07-29 | €400.00 | +5.26% | €374.00 | €400.00 | €374.00 | 232 |
| 2026-07-28 | €380.00 | -5.00% | €396.00 | €396.00 | €380.00 | 66 |
| 2026-07-27 | €400.00 | -2.91% | €416.00 | €416.00 | €400.00 | 122 |
| 2026-07-24 | €412.00 | +4.04% | €410.00 | €412.00 | €410.00 | 16 |
| 2026-07-23 | €396.00 | +1.02% | €396.00 | €396.00 | €396.00 | 11 |
| 2026-07-22 | €392.00 | -4.85% | €412.00 | €412.00 | €392.00 | 53 |
| 2026-07-21 | €412.00 | +0.49% | €412.00 | €412.00 | €412.00 | 43 |
| 2026-07-20 | €410.00 | 0.00% | €412.00 | €412.00 | €410.00 | 11 |
| 2026-07-17 | €410.00 | -0.49% | €412.00 | €412.00 | €410.00 | 44 |
| 2026-07-16 | €412.00 | 0.00% | €412.00 | €412.00 | €412.00 | 0 |
| 2026-07-15 | €412.00 | +0.49% | €418.00 | €418.00 | €412.00 | 14 |
| 2026-07-14 | €410.00 | -1.44% | €410.00 | €410.00 | €410.00 | 19 |
| 2026-07-13 | €416.00 | -3.26% | €430.00 | €430.00 | €416.00 | 126 |
| 2026-07-10 | €430.00 | +0.47% | €440.00 | €440.00 | €430.00 | 105 |
| 2026-07-09 | €428.00 | -4.46% | €448.00 | €448.00 | €428.00 | 102 |
| 2026-07-08 | €448.00 | +1.82% | €448.00 | €448.00 | €448.00 | 226 |
| 2026-07-07 | €440.00 | +7.32% | €434.00 | €440.00 | €434.00 | 86 |
| 2026-07-06 | €410.00 | +2.50% | €406.00 | €410.00 | €406.00 | 144 |
| 2026-07-03 | €400.00 | +2.56% | €400.00 | €400.00 | €400.00 | 170 |
| 2026-07-02 | €390.00 | +1.04% | €386.00 | €390.00 | €386.00 | 76 |
| 2026-07-01 | €386.00 | +2.66% | €376.00 | €386.00 | €376.00 | 170 |
| 2026-06-30 | €376.00 | 0.00% | €376.00 | €376.00 | €376.00 | 18 |
| 2026-06-29 | €376.00 | +0.53% | €376.00 | €376.00 | €376.00 | 118 |
| 2026-06-26 | €374.00 | +1.08% | €370.00 | €374.00 | €370.00 | 16 |
| 2026-06-25 | €370.00 | +1.09% | €366.00 | €370.00 | €366.00 | 62 |
| 2026-06-24 | €366.00 | +2.81% | €356.00 | €366.00 | €356.00 | 515 |
| 2026-06-23 | €356.00 | -1.11% | €360.00 | €360.00 | €356.00 | 420 |
| 2026-06-22 | €360.00 | 0.00% | €360.00 | €360.00 | €360.00 | 338 |
| 2026-06-19 | €360.00 | -0.55% | €362.00 | €362.00 | €360.00 | 3 |
| 2026-06-18 | €362.00 | +0.56% | €362.00 | €362.00 | €362.00 | 16 |
| 2026-06-17 | €360.00 | 0.00% | €360.00 | €360.00 | €360.00 | 0 |
| 2026-06-16 | €360.00 | -0.55% | €360.00 | €360.00 | €360.00 | 19 |
| 2026-06-15 | €362.00 | +0.56% | €362.00 | €362.00 | €362.00 | 3 |
| 2026-06-12 | €360.00 | 0.00% | €360.00 | €360.00 | €360.00 | 0 |
| 2026-06-11 | €360.00 | 0.00% | €360.00 | €360.00 | €360.00 | 0 |
| 2026-06-10 | €360.00 | 0.00% | €362.00 | €362.00 | €360.00 | 23 |
| 2026-06-09 | €360.00 | -2.70% | €370.00 | €370.00 | €360.00 | 304 |
| 2026-06-08 | €370.00 | +0.54% | €368.00 | €370.00 | €368.00 | 7 |
| 2026-06-05 | €368.00 | +0.55% | €368.00 | €368.00 | €368.00 | 37 |
| 2026-06-04 | €366.00 | 0.00% | €366.00 | €366.00 | €366.00 | 57 |
| 2026-06-03 | €366.00 | +0.55% | €364.00 | €366.00 | €364.00 | 302 |
| 2026-06-02 | €364.00 | +0.55% | €364.00 | €364.00 | €364.00 | 54 |
| 2026-06-01 | €362.00 | +0.56% | €362.00 | €362.00 | €362.00 | 67 |
| 2026-05-29 | €360.00 | +1.12% | €360.00 | €360.00 | €360.00 | 85 |