Spadel SA (EBR:SPA)
Belgium
· Delayed Price · Currency is EUR 234.00
-8.00 (-3.31%)
At close: Dec 5, 2025
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -3.31% | 44 |
| Dec 4, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 6.14% | 4 |
| Dec 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 2, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 1, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 2 |
| Nov 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 9 |
| Nov 27, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 26, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 54 |
| Nov 25, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 40 |
| Nov 24, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 40 |
| Nov 21, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 10 |
| Nov 20, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 11 |
| Nov 19, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 12 |
| Nov 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 13, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | - | 7 |
| Nov 12, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 11, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 10, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 2 |
| Nov 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 7 |
| Nov 5, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | 309 |
| Nov 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 57 |
| Oct 31, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2 |
| Oct 30, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 2.68% | 15 |
| Oct 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Oct 28, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 2 |
| Oct 27, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | 5 |
| Oct 24, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -4.17% | 46 |
| Oct 23, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Oct 22, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Oct 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -4.00% | 22 |
| Oct 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | 30 |
| Oct 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2.48% | 10 |
| Oct 16, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 0.83% | 145 |
| Oct 15, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | 27 |
| Oct 14, 2025 | 248.00 | 248.00 | 234.00 | 234.00 | 234.00 | -7.87% | 17 |
| Oct 13, 2025 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 8.55% | 90 |
| Oct 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Oct 9, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | 15 |
| Oct 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 7, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 44 |
| Oct 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 50 |
| Oct 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 60 |
| Oct 2, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 50 |
| Oct 1, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 50 |
| Sep 30, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | 7 |
| Sep 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 8 |
| Sep 26, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 2 |
| Sep 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | 6 |
| Sep 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | 7 |
| Sep 23, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Sep 22, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Sep 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 14 |
| Sep 18, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | -4.27% | 27 |
| Sep 17, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | 3 |
| Sep 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 10 |
| Sep 15, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 0.88% | 24 |
| Sep 12, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 1.79% | 36 |
| Sep 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 10 |
| Sep 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | 20 |
| Sep 9, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 123 |
| Sep 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 105 |
| Sep 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | 118 |
| Sep 4, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Sep 3, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 30 |
| Sep 2, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | 61 |
| Sep 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 17 |
| Aug 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 28, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 27, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 313 |
| Aug 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 17 |
| Aug 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 3 |
| Aug 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 69 |
| Aug 21, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | 32 |
| Aug 20, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Aug 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 12 |
| Aug 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Aug 15, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | 1 |
| Aug 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.85% | 5 |
| Aug 13, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Aug 12, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Aug 11, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 188 |
| Aug 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.00% | 1 |
| Aug 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.91% | 5 |
| Aug 5, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Aug 4, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 4 |
| Aug 1, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 21 |
| Jul 31, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 30, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 177 |
| Jul 29, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 87 |
| Jul 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jul 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 3 |
| Jul 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 25 |
| Jul 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jul 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jul 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | 43 |