Soluciones Cuatroochenta S.A. (BME:480S)
Spain
· Delayed Price · Currency is EUR 15.10
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Soluciones Cuatroochenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 63 |
| Apr 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 1,618 |
| Apr 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,107 |
| Apr 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,900 |
| Apr 17, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 211 |
| Apr 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,062 |
| Apr 14, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 3,336 |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 10, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | - | 66 |
| Apr 9, 2026 | 15.20 | 15.20 | 15.20 | 15.00 | 15.00 | - | 100 |
| Apr 8, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 3.45% | 821 |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.50 | 14.50 | - | 206 |
| Apr 2, 2026 | 14.10 | 14.10 | 14.10 | 14.50 | 14.50 | - | 17 |
| Apr 1, 2026 | 14.20 | 14.20 | 14.20 | 14.50 | 14.50 | - | 157 |
| Mar 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 30, 2026 | 14.40 | 14.60 | 14.00 | 14.50 | 14.50 | 2.84% | 860 |
| Mar 27, 2026 | 14.50 | 14.50 | 13.80 | 14.10 | 14.10 | -1.40% | 710 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 636 |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 24, 2026 | 14.20 | 14.20 | 14.10 | 14.40 | 14.40 | - | 200 |
| Mar 23, 2026 | 14.40 | 14.60 | 13.60 | 14.40 | 14.40 | -0.69% | 1,641 |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 18, 2026 | 15.00 | 15.00 | 15.00 | 14.50 | 14.50 | - | 85 |
| Mar 17, 2026 | 15.10 | 15.30 | 15.10 | 14.50 | 14.50 | - | 499 |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 13, 2026 | 14.90 | 14.90 | 14.90 | 14.50 | 14.50 | - | 160 |
| Mar 12, 2026 | 15.10 | 15.10 | 14.90 | 14.50 | 14.50 | - | 380 |
| Mar 11, 2026 | 15.10 | 15.10 | 15.10 | 14.50 | 14.50 | - | 25 |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 14.50 | 14.50 | - | 170 |
| Mar 9, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -4.61% | 1,630 |
| Mar 6, 2026 | 15.10 | 15.10 | 15.10 | 15.20 | 15.20 | - | 145 |
| Mar 5, 2026 | 15.10 | 15.10 | 15.10 | 15.20 | 15.20 | - | 487 |
| Mar 4, 2026 | 14.90 | 15.00 | 14.90 | 15.20 | 15.20 | - | 366 |
| Mar 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 1,029 |
| Mar 2, 2026 | 15.40 | 15.80 | 15.20 | 15.40 | 15.40 | - | 474 |
| Feb 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 25, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | 185 |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.40 | 15.40 | - | 405 |
| Feb 23, 2026 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | -3.14% | 2,001 |
| Feb 20, 2026 | 15.30 | 15.90 | 15.00 | 15.90 | 15.90 | -0.62% | 2,500 |
| Feb 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 1,000 |
| Feb 18, 2026 | 15.40 | 16.00 | 15.40 | 15.70 | 15.70 | - | 263 |
| Feb 17, 2026 | 15.40 | 15.40 | 15.40 | 15.70 | 15.70 | - | 60 |
| Feb 16, 2026 | 15.00 | 15.80 | 15.00 | 15.70 | 15.70 | - | 4,148 |
| Feb 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 12, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | 3.97% | 1,156 |
| Feb 11, 2026 | 15.00 | 15.80 | 15.00 | 15.10 | 15.10 | 0.67% | 2,128 |
| Feb 10, 2026 | 14.90 | 14.90 | 14.90 | 15.00 | 15.00 | - | 77,787 |
| Feb 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 72,081 |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 771 |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 14.80 | 14.80 | - | 29 |
| Feb 3, 2026 | 14.90 | 14.90 | 14.90 | 14.80 | 14.80 | - | 19 |
| Feb 2, 2026 | 15.10 | 15.10 | 14.90 | 14.80 | 14.80 | - | 74 |
| Jan 30, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | 2.07% | 863 |
| Jan 29, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -2.68% | 767 |
| Jan 28, 2026 | 15.10 | 15.10 | 15.10 | 14.90 | 14.90 | - | 100 |
| Jan 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 1,105 |
| Jan 26, 2026 | 14.60 | 15.00 | 14.60 | 14.60 | 14.60 | -1.35% | 505 |
| Jan 23, 2026 | 15.30 | 15.30 | 14.60 | 14.80 | 14.80 | -3.27% | 685 |
| Jan 22, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | -1.92% | 753 |
| Jan 21, 2026 | 15.50 | 15.50 | 15.20 | 15.60 | 15.60 | - | 17 |
| Jan 20, 2026 | 15.30 | 15.30 | 15.20 | 15.60 | 15.60 | - | 300 |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.60 | 15.60 | - | 1 |
| Jan 16, 2026 | 15.50 | 15.60 | 15.00 | 15.60 | 15.60 | -3.11% | 2,345 |
| Jan 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 14, 2026 | 16.40 | 16.40 | 16.40 | 16.10 | 16.10 | - | 1 |
| Jan 13, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 1.90% | 559 |
| Jan 12, 2026 | 16.30 | 16.30 | 16.30 | 15.80 | 15.80 | - | 80 |
| Jan 9, 2026 | 16.60 | 17.00 | 15.80 | 15.80 | 15.80 | -4.24% | 1,995 |
| Jan 8, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 6.45% | 1,830 |
| Jan 7, 2026 | 16.10 | 16.10 | 16.10 | 15.50 | 15.50 | - | 1 |
| Jan 6, 2026 | 15.40 | 15.40 | 15.40 | 15.50 | 15.50 | - | 100 |
| Jan 5, 2026 | 15.10 | 16.40 | 15.10 | 15.50 | 15.50 | - | 276 |
| Jan 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3,300 |
| Dec 31, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 788 |
| Dec 30, 2025 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | - | 70 |
| Dec 29, 2025 | 15.70 | 16.20 | 15.70 | 15.70 | 15.70 | -0.63% | 1,556 |
| Dec 24, 2025 | 16.20 | 16.20 | 16.20 | 15.80 | 15.80 | - | 56 |
| Dec 23, 2025 | 16.20 | 16.20 | 16.20 | 15.80 | 15.80 | - | 330 |
| Dec 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 29,984 |
| Dec 18, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 0.64% | 1,274 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 190 |
| Dec 16, 2025 | 16.00 | 16.10 | 16.00 | 15.70 | 15.70 | - | 450 |
| Dec 15, 2025 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | -1.88% | 813 |
| Dec 12, 2025 | 16.90 | 16.90 | 16.90 | 16.00 | 16.00 | - | 161 |
| Dec 11, 2025 | 16.20 | 16.40 | 16.00 | 16.00 | 16.00 | - | 3,611 |
| Dec 10, 2025 | 16.50 | 16.70 | 16.50 | 16.00 | 16.00 | - | 300 |
| Dec 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 69 |
| Dec 8, 2025 | 15.90 | 15.90 | 15.90 | 16.00 | 16.00 | - | 357 |
| Dec 5, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | 23,050 |
| Dec 4, 2025 | 15.90 | 15.90 | 15.90 | 15.70 | 15.70 | - | 4 |
| Dec 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 25,478 |