Skip to main content
Soluciones Cuatroochenta S.A. (BME:480S)
Spain flag Spain · Delayed Price · Currency is EUR
16.00
+0.30 (1.91%)
At close: Dec 5, 2025

Soluciones Cuatroochenta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9016.0015.9016.0016.001.91%23,050
Dec 4, 202515.9015.9015.9015.7015.70-4
Dec 3, 202515.7015.7015.7015.7015.70--
Dec 2, 202515.7015.7015.7015.7015.70-25,478
Dec 1, 202515.8015.8015.8015.7015.70-60
Nov 28, 202515.8015.8015.8015.7015.70-60
Nov 27, 202515.9015.9015.3015.7015.70-656
Nov 26, 202515.2015.8015.2015.7015.701.29%623
Nov 25, 202515.5015.5015.2015.5015.50-951
Nov 24, 202515.6015.9015.6015.5015.50-321
Nov 21, 202515.5016.1015.4015.5015.50-1.90%692
Nov 20, 202516.5016.7016.5015.8015.80-423
Nov 19, 202515.8015.8015.8015.8015.80-600
Nov 18, 202515.8015.9015.8015.8015.80-1.25%1,095
Nov 17, 202516.3016.5016.0016.0016.00-1.84%2,125
Nov 14, 202516.3016.5016.2016.3016.30-1.21%1,568
Nov 13, 202516.4016.5016.4016.5016.50-328
Nov 12, 202516.8016.8016.3016.5016.500.61%1,180
Nov 11, 202516.6017.1016.4016.4016.40-2.38%2,462
Nov 10, 202517.1017.2017.1016.8016.80-447
Nov 7, 202517.0017.2017.0016.8016.80-463
Nov 6, 202516.8016.8016.8016.8016.80--
Nov 5, 202517.4017.4016.6016.8016.80-3,622
Nov 4, 202516.8017.0016.8016.8016.80-1.75%1,380
Nov 3, 202517.0017.5016.9017.1017.10-1.72%622
Oct 31, 202517.2017.4017.2017.4017.403.57%867
Oct 30, 202517.1017.4016.8016.8016.80-2.33%1,513
Oct 29, 202516.8017.4016.2017.2017.204.24%1,270
Oct 28, 202516.9016.9016.9016.5016.50-160
Oct 27, 202516.8016.8016.8016.5016.50-3
Oct 24, 202516.8016.9016.3016.5016.50-2,613
Oct 23, 202516.6017.4016.4016.5016.50-3.51%1,974
Oct 22, 202516.8016.8016.6017.1017.10-182
Oct 21, 202517.2017.2017.1017.1017.10-795
Oct 20, 202517.2017.2017.1017.1017.103.01%1,849
Oct 17, 202517.1017.1017.1016.6016.60-108
Oct 16, 202517.2017.2017.0016.6016.60-80
Oct 15, 202516.8016.8016.8016.6016.60-261
Oct 14, 202516.8017.4016.5016.6016.601.22%1,363
Oct 13, 202517.4017.4016.4016.4016.40-5.75%966
Oct 10, 202516.8017.0016.8017.4017.40-148
Oct 9, 202517.1017.5017.1017.4017.407.41%1,278
Oct 8, 202516.8016.9016.0016.2016.20-5.81%1,492
Oct 7, 202517.2018.6017.0017.2017.203.61%7,211
Oct 6, 202516.5017.6016.1016.6016.600.61%3,307
Oct 3, 202515.7016.6015.7016.5016.507.84%1,375
Oct 2, 202514.9015.5014.9015.3015.304.79%1,000
Oct 1, 202514.2014.6014.2014.6014.602.82%3,047
Sep 30, 202514.2014.4014.0014.2014.20-2,116
Sep 29, 202514.2014.4014.2014.2014.20-2.74%5,004
Sep 26, 202514.6014.6014.2014.6014.60-1,097
Sep 25, 202514.6014.6014.6014.6014.60-2.01%800
Sep 24, 202514.9015.0014.6014.9014.90-120
Sep 23, 202515.1015.4014.9014.9014.90-1.32%1,975
Sep 22, 202514.9015.1014.9015.1015.10-103
Sep 19, 202515.4015.4015.4015.1015.10-300
Sep 18, 202515.1015.3015.1015.1015.102.03%573
Sep 17, 202515.4015.5014.8014.8014.80-1.99%2,559
Sep 16, 202515.1015.5015.1015.1015.102.03%505
Sep 15, 202514.6015.0014.6014.8014.80-1.33%953
Sep 12, 202515.1015.1015.0015.0015.00-164
Sep 11, 202515.0015.0015.0015.0015.00--
Sep 10, 202515.1015.1015.0015.0015.00-489
Sep 9, 202514.7015.2014.7015.0015.00-246
Sep 8, 202515.0015.0015.0015.0015.00--
Sep 5, 202514.9015.0014.9015.0015.00-1.32%924
Sep 4, 202515.2015.5014.7015.2015.20-2.56%5,009
Sep 3, 202515.2015.2015.2015.6015.60-7
Sep 2, 202515.4015.8015.0015.6015.60-1,379
Sep 1, 202515.6015.6015.2015.6015.60-1.27%877
Aug 29, 202515.9015.9015.8015.8015.80-4.24%572
Aug 28, 202515.9016.4015.9016.5016.50-38
Aug 27, 202516.0016.4016.0016.5016.50-28
Aug 26, 202516.4016.5015.6016.5016.50-374
Aug 25, 202516.5016.5016.5016.5016.50--
Aug 22, 202516.3016.5016.3016.5016.505.10%1,612
Aug 21, 202516.3016.3015.7015.7015.70-1.26%2,838
Aug 20, 202516.3016.3016.0015.9015.90-122
Aug 19, 202516.5016.5015.9015.9015.90-5.92%2,466
Aug 18, 202516.5016.5016.5016.9016.90-100
Aug 15, 202516.9016.9016.9016.9016.90--
Aug 14, 202516.5016.5016.5016.9016.90-88
Aug 13, 202516.3016.3016.3016.9016.90-180
Aug 12, 202516.2016.4016.2016.9016.90-320
Aug 11, 202516.8016.9016.8016.9016.90-652
Aug 8, 202517.0017.0016.7016.9016.90-375
Aug 7, 202517.0017.0016.9016.9016.90-4.52%550
Aug 6, 202517.4017.4017.4017.7017.70-90
Aug 5, 202516.9017.5016.9017.7017.70-400
Aug 4, 202517.5017.7017.5017.7017.70-2,142
Aug 1, 202517.4017.4017.4017.7017.70-4
Jul 31, 202517.6017.7017.2017.7017.70-208
Jul 30, 202517.7017.7017.7017.7017.70--
Jul 29, 202517.0017.7017.0017.7017.700.57%4,733
Jul 28, 202517.6017.6016.8017.6017.60-6,133
Jul 25, 202517.6017.6017.6017.6017.60-18,181
Jul 24, 202517.5017.5017.5017.6017.60-3,943
Jul 23, 202517.6017.6017.6017.6017.60-124
Jul 22, 202517.8017.8017.8017.6017.60-4
Jul 21, 202517.6017.6017.6017.6017.60-60