Spadel SA (EBR:SPA)
Belgium
· Delayed Price · Currency is EUR 336.00
0.00 (0.00%)
Apr 28, 2026, 11:30 AM CET
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | - | - | 1 |
| Apr 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | 66 |
| Apr 24, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Apr 23, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 10 |
| Apr 22, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 20 |
| Apr 21, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 5.63% | 19 |
| Apr 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.61% | 26 |
| Apr 17, 2026 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | -3.49% | 25 |
| Apr 16, 2026 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 2.38% | 214 |
| Apr 15, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.20% | 132 |
| Apr 14, 2026 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 51 |
| Apr 13, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 3.13% | 16 |
| Apr 10, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.56% | 95 |
| Apr 9, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 3.31% | 64 |
| Apr 8, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 6.34% | 32 |
| Apr 7, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 0.71% | 6 |
| Apr 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 304 |
| Apr 1, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 1.45% | 25 |
| Mar 31, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Mar 30, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | 1 |
| Mar 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 3 |
| Mar 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Mar 25, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 1 |
| Mar 24, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | 27 |
| Mar 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 38 |
| Mar 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | 1 |
| Mar 17, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Mar 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | 8 |
| Mar 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | 4 |
| Mar 11, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | 1 |
| Mar 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Mar 9, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 13 |
| Mar 6, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Mar 5, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 1.48% | 17 |
| Mar 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 634 |
| Mar 3, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Mar 2, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Feb 27, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 13 |
| Feb 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Feb 25, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Feb 24, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | 1 |
| Feb 23, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | 1 |
| Feb 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 10 |
| Feb 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.99% | 10 |
| Feb 13, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Feb 12, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 5.51% | 20 |
| Feb 11, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -6.62% | 20 |
| Feb 9, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.16% | 4 |
| Feb 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 4, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 3, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 5 |
| Feb 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 2 |
| Jan 30, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jan 29, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 5 |
| Jan 28, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | 7 |
| Jan 27, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 3 |
| Jan 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 8 |
| Jan 23, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3.76% | 1 |
| Jan 22, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | 1 |
| Jan 21, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -4.38% | 2 |
| Jan 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | 50 |
| Jan 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 84 |
| Jan 16, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 7.20% | 21 |
| Jan 15, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 3 |
| Jan 14, 2026 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | -7.41% | 25 |
| Jan 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 9 |
| Jan 12, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 7.14% | 22 |
| Jan 9, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 5.88% | 365 |
| Jan 8, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 10 |
| Jan 7, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 76 |
| Jan 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jan 5, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | 17 |
| Jan 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.51% | 2 |
| Dec 31, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 30, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 29, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 124 |
| Dec 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 1 |
| Dec 23, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | 10 |
| Dec 22, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 10 |
| Dec 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2 |
| Dec 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | 5 |
| Dec 17, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Dec 16, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Dec 15, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 3.54% | 250 |
| Dec 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 41 |
| Dec 11, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | -2.56% | 76 |
| Dec 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 6 |
| Dec 9, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | 16 |
| Dec 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | 1 |
| 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 | - | - |