Skip to main content
Soluciones Cuatroochenta S.A. (BME:480S)
Spain flag Spain · Delayed Price · Currency is EUR
15.20
-0.20 (-1.30%)
Mar 3, 2026, 10:43 AM CET

Soluciones Cuatroochenta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.4015.4015.4015.4015.40--
Feb 26, 202615.4015.4015.4015.4015.40--
Feb 25, 202615.5015.5015.4015.4015.40-185
Feb 24, 202615.5015.5015.5015.4015.40-405
Feb 23, 202616.0016.0015.4015.4015.40-3.14%2,001
Feb 20, 202615.3015.9015.0015.9015.90-0.62%2,500
Feb 19, 202616.0016.0016.0016.0016.001.91%1,000
Feb 18, 202615.4016.0015.4015.7015.70-263
Feb 17, 202615.4015.4015.4015.7015.70-60
Feb 16, 202615.0015.8015.0015.7015.70-4,148
Feb 13, 202615.7015.7015.7015.7015.70--
Feb 12, 202616.0016.0015.6015.7015.703.97%1,156
Feb 11, 202615.0015.8015.0015.1015.100.67%2,128
Feb 10, 202614.9014.9014.9015.0015.00-77,787
Feb 9, 202615.0015.0015.0015.0015.00--
Feb 6, 202615.0015.0015.0015.0015.00-72,081
Feb 5, 202615.0015.0015.0015.0015.001.35%771
Feb 4, 202615.0015.0015.0014.8014.80-29
Feb 3, 202614.9014.9014.9014.8014.80-19
Feb 2, 202615.1015.1014.9014.8014.80-74
Jan 30, 202614.8015.0014.8014.8014.802.07%863
Jan 29, 202615.1015.1014.5014.5014.50-2.68%767
Jan 28, 202615.1015.1015.1014.9014.90-100
Jan 27, 202614.9014.9014.9014.9014.902.05%1,105
Jan 26, 202614.6015.0014.6014.6014.60-1.35%505
Jan 23, 202615.3015.3014.6014.8014.80-3.27%685
Jan 22, 202615.2015.4015.2015.3015.30-1.92%753
Jan 21, 202615.5015.5015.2015.6015.60-17
Jan 20, 202615.3015.3015.2015.6015.60-300
Jan 19, 202615.2015.2015.2015.6015.60-1
Jan 16, 202615.5015.6015.0015.6015.60-3.11%2,345
Jan 15, 202616.1016.1016.1016.1016.10--
Jan 14, 202616.4016.4016.4016.1016.10-1
Jan 13, 202616.1016.1016.0016.1016.101.90%559
Jan 12, 202616.3016.3016.3015.8015.80-80
Jan 9, 202616.6017.0015.8015.8015.80-4.24%1,995
Jan 8, 202616.3016.5016.3016.5016.506.45%1,830
Jan 7, 202616.1016.1016.1015.5015.50-1
Jan 6, 202615.4015.4015.4015.5015.50-100
Jan 5, 202615.1016.4015.1015.5015.50-276
Jan 2, 202615.5015.5015.5015.5015.50-3,300
Dec 31, 202515.7015.7015.4015.5015.50-1.27%788
Dec 30, 202516.2016.2015.7015.7015.70-70
Dec 29, 202515.7016.2015.7015.7015.70-0.63%1,556
Dec 24, 202516.2016.2016.2015.8015.80-56
Dec 23, 202516.2016.2016.2015.8015.80-330
Dec 22, 202515.8015.8015.8015.8015.80--
Dec 19, 202515.8015.8015.8015.8015.80-29,984
Dec 18, 202516.2016.2015.8015.8015.800.64%1,274
Dec 17, 202515.8015.8015.8015.7015.70-190
Dec 16, 202516.0016.1016.0015.7015.70-450
Dec 15, 202515.7015.8015.7015.7015.70-1.88%813
Dec 12, 202516.9016.9016.9016.0016.00-161
Dec 11, 202516.2016.4016.0016.0016.00-3,611
Dec 10, 202516.5016.7016.5016.0016.00-300
Dec 9, 202516.0016.0016.0016.0016.00-69
Dec 8, 202515.9015.9015.9016.0016.00-357
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