Spadel SA (SPA) Price History
Daily open, high, low, close and volume for Spadel SA (SPA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €364.00 | €364.00 | €342.00 | €342.00 | 124 |
| 2026-10-08 | €364.00 | €364.00 | €364.00 | €364.00 | 0 |
| 2026-10-07 | €340.00 | €364.00 | €340.00 | €364.00 | 209 |
| 2026-10-06 | €340.00 | €340.00 | €340.00 | €340.00 | 3 |
| 2026-10-05 | €332.00 | €340.00 | €332.00 | €340.00 | 3 |
| 2026-10-02 | €340.00 | €340.00 | €340.00 | €340.00 | 0 |
| 2026-10-01 | €332.00 | €340.00 | €332.00 | €340.00 | 26 |
| 2026-09-30 | €340.00 | €340.00 | €340.00 | €340.00 | 20 |
| 2026-09-29 | €340.00 | €340.00 | €340.00 | €340.00 | 50 |
| 2026-09-28 | €350.00 | €350.00 | €350.00 | €350.00 | 18 |
| 2026-09-25 | €350.00 | €350.00 | €350.00 | €350.00 | 5 |
| 2026-09-24 | €350.00 | €350.00 | €350.00 | €350.00 | 0 |
| 2026-09-23 | €350.00 | €350.00 | €350.00 | €350.00 | 0 |
| 2026-09-22 | €350.00 | €350.00 | €350.00 | €350.00 | 0 |
| 2026-09-21 | €340.00 | €350.00 | €340.00 | €350.00 | 22 |
| 2026-09-18 | €340.00 | €340.00 | €340.00 | €340.00 | 15 |
| 2026-09-17 | €342.00 | €342.00 | €342.00 | €342.00 | 5 |
| 2026-09-16 | €348.00 | €348.00 | €344.00 | €344.00 | 18 |
| 2026-09-15 | €348.00 | €348.00 | €348.00 | €348.00 | 0 |
| 2026-09-14 | €348.00 | €348.00 | €348.00 | €348.00 | 1 |
| 2026-09-11 | €350.00 | €350.00 | €350.00 | €350.00 | 0 |
| 2026-09-10 | €350.00 | €350.00 | €350.00 | €350.00 | 50 |
| 2026-09-09 | €360.00 | €360.00 | €360.00 | €360.00 | 8 |
| 2026-09-08 | €360.00 | €360.00 | €360.00 | €360.00 | 15 |
| 2026-09-07 | €360.00 | €360.00 | €358.00 | €358.00 | 20 |
| 2026-09-04 | €358.00 | €360.00 | €358.00 | €360.00 | 51 |
| 2026-09-03 | €360.00 | €360.00 | €360.00 | €360.00 | 8 |
| 2026-09-02 | €360.00 | €360.00 | €360.00 | €360.00 | 65 |
| 2026-09-01 | €358.00 | €360.00 | €358.00 | €360.00 | 31 |
| 2026-08-31 | €356.00 | €356.00 | €356.00 | €356.00 | 9 |
| 2026-08-28 | €354.00 | €356.00 | €354.00 | €356.00 | 32 |
| 2026-08-27 | €346.00 | €354.00 | €346.00 | €354.00 | 4 |
| 2026-08-26 | €346.00 | €346.00 | €346.00 | €346.00 | 5 |
| 2026-08-25 | €346.00 | €346.00 | €346.00 | €346.00 | 0 |
| 2026-08-24 | €346.00 | €346.00 | €346.00 | €346.00 | 6 |
| 2026-08-21 | €346.00 | €346.00 | €346.00 | €346.00 | 14 |
| 2026-08-20 | €356.00 | €356.00 | €356.00 | €356.00 | 1 |
| 2026-08-19 | €356.00 | €356.00 | €356.00 | €356.00 | 5 |
| 2026-08-18 | €356.00 | €356.00 | €356.00 | €356.00 | 10 |
| 2026-08-17 | €350.00 | €356.00 | €350.00 | €356.00 | 86 |
| 2026-08-14 | €350.00 | €350.00 | €350.00 | €350.00 | 37 |
| 2026-08-13 | €346.00 | €350.00 | €346.00 | €350.00 | 64 |
| 2026-08-12 | €344.00 | €346.00 | €344.00 | €346.00 | 24 |
| 2026-08-11 | €350.00 | €350.00 | €350.00 | €350.00 | 36 |
| 2026-08-10 | €348.00 | €348.00 | €346.00 | €346.00 | 81 |
| 2026-08-07 | €366.00 | €366.00 | €366.00 | €366.00 | 0 |
| 2026-08-06 | €366.00 | €366.00 | €366.00 | €366.00 | 6 |
| 2026-08-05 | €356.00 | €366.00 | €356.00 | €366.00 | 21 |
| 2026-08-04 | €354.00 | €354.00 | €354.00 | €354.00 | 44 |
| 2026-08-03 | €350.00 | €350.00 | €350.00 | €350.00 | 53 |
| 2026-07-31 | €372.00 | €372.00 | €370.00 | €370.00 | 111 |
| 2026-07-30 | €372.00 | €372.00 | €372.00 | €372.00 | 69 |
| 2026-07-29 | €374.00 | €400.00 | €374.00 | €400.00 | 232 |
| 2026-07-28 | €396.00 | €396.00 | €380.00 | €380.00 | 66 |
| 2026-07-27 | €416.00 | €416.00 | €400.00 | €400.00 | 122 |
| 2026-07-24 | €410.00 | €412.00 | €410.00 | €412.00 | 16 |
| 2026-07-23 | €396.00 | €396.00 | €396.00 | €396.00 | 11 |
| 2026-07-22 | €412.00 | €412.00 | €392.00 | €392.00 | 53 |
| 2026-07-21 | €412.00 | €412.00 | €412.00 | €412.00 | 43 |
| 2026-07-20 | €412.00 | €412.00 | €410.00 | €410.00 | 11 |
| 2026-07-17 | €412.00 | €412.00 | €410.00 | €410.00 | 44 |
| 2026-07-16 | €412.00 | €412.00 | €412.00 | €412.00 | 0 |
| 2026-07-15 | €418.00 | €418.00 | €412.00 | €412.00 | 14 |
| 2026-07-14 | €410.00 | €410.00 | €410.00 | €410.00 | 19 |
| 2026-07-13 | €430.00 | €430.00 | €416.00 | €416.00 | 126 |
| 2026-07-10 | €440.00 | €440.00 | €430.00 | €430.00 | 105 |
| 2026-07-09 | €448.00 | €448.00 | €428.00 | €428.00 | 102 |
| 2026-07-08 | €448.00 | €448.00 | €448.00 | €448.00 | 226 |
| 2026-07-07 | €434.00 | €440.00 | €434.00 | €440.00 | 86 |
| 2026-07-06 | €406.00 | €410.00 | €406.00 | €410.00 | 144 |
| 2026-07-03 | €400.00 | €400.00 | €400.00 | €400.00 | 170 |
| 2026-07-02 | €386.00 | €390.00 | €386.00 | €390.00 | 76 |
| 2026-07-01 | €376.00 | €386.00 | €376.00 | €386.00 | 170 |
| 2026-06-30 | €376.00 | €376.00 | €376.00 | €376.00 | 18 |
| 2026-06-29 | €376.00 | €376.00 | €376.00 | €376.00 | 118 |
| 2026-06-26 | €370.00 | €374.00 | €370.00 | €374.00 | 16 |
| 2026-06-25 | €366.00 | €370.00 | €366.00 | €370.00 | 62 |
| 2026-06-24 | €356.00 | €366.00 | €356.00 | €366.00 | 515 |
| 2026-06-23 | €360.00 | €360.00 | €356.00 | €356.00 | 420 |
| 2026-06-22 | €360.00 | €360.00 | €360.00 | €360.00 | 338 |
| 2026-06-19 | €362.00 | €362.00 | €360.00 | €360.00 | 3 |
| 2026-06-18 | €362.00 | €362.00 | €362.00 | €362.00 | 16 |
| 2026-06-17 | €360.00 | €360.00 | €360.00 | €360.00 | 0 |
| 2026-06-16 | €360.00 | €360.00 | €360.00 | €360.00 | 19 |
| 2026-06-15 | €362.00 | €362.00 | €362.00 | €362.00 | 3 |
| 2026-06-12 | €360.00 | €360.00 | €360.00 | €360.00 | 0 |
| 2026-06-11 | €360.00 | €360.00 | €360.00 | €360.00 | 0 |
| 2026-06-10 | €362.00 | €362.00 | €360.00 | €360.00 | 23 |
| 2026-06-09 | €370.00 | €370.00 | €360.00 | €360.00 | 304 |
| 2026-06-08 | €368.00 | €370.00 | €368.00 | €370.00 | 7 |
| 2026-06-05 | €368.00 | €368.00 | €368.00 | €368.00 | 37 |
| 2026-06-04 | €366.00 | €366.00 | €366.00 | €366.00 | 57 |
| 2026-06-03 | €364.00 | €366.00 | €364.00 | €366.00 | 302 |
| 2026-06-02 | €364.00 | €364.00 | €364.00 | €364.00 | 54 |
| 2026-06-01 | €362.00 | €362.00 | €362.00 | €362.00 | 67 |
| 2026-05-29 | €360.00 | €360.00 | €360.00 | €360.00 | 85 |
| 2026-05-28 | €356.00 | €356.00 | €356.00 | €356.00 | 17 |
| 2026-05-27 | €356.00 | €356.00 | €356.00 | €356.00 | 1 |
| 2026-05-26 | €356.00 | €356.00 | €356.00 | €356.00 | 1 |
| 2026-05-25 | €356.00 | €356.00 | €356.00 | €356.00 | 17 |
| 2026-05-22 | €354.00 | €356.00 | €354.00 | €356.00 | 370 |
| 2026-05-21 | €336.00 | €336.00 | €336.00 | €336.00 | 15 |
| 2026-05-20 | €336.00 | €336.00 | €336.00 | €336.00 | 10 |
| 2026-05-19 | €332.00 | €332.00 | €332.00 | €332.00 | 7 |
| 2026-05-18 | €334.00 | €336.00 | €334.00 | €336.00 | 69 |
| 2026-05-15 | €346.00 | €350.00 | €346.00 | €350.00 | 38 |
| 2026-05-14 | €346.00 | €346.00 | €346.00 | €346.00 | 45 |
| 2026-05-13 | €338.00 | €338.00 | €338.00 | €338.00 | 1 |
| 2026-05-12 | €342.00 | €344.00 | €342.00 | €344.00 | 12 |
| 2026-05-11 | €338.00 | €338.00 | €338.00 | €338.00 | 71 |
| 2026-05-08 | €334.00 | €334.00 | €334.00 | €334.00 | 0 |
| 2026-05-07 | €338.00 | €338.00 | €334.00 | €334.00 | 6 |
| 2026-05-06 | €330.00 | €338.00 | €330.00 | €338.00 | 6 |
| 2026-05-05 | €330.00 | €330.00 | €330.00 | €330.00 | 26 |
| 2026-05-04 | €328.00 | €328.00 | €328.00 | €328.00 | 0 |
| 2026-04-30 | €328.00 | €328.00 | €328.00 | €328.00 | 0 |
| 2026-04-29 | €328.00 | €328.00 | €328.00 | €328.00 | 1 |
| 2026-04-28 | €336.00 | €336.00 | €336.00 | €336.00 | 1 |
| 2026-04-27 | €336.00 | €336.00 | €336.00 | €336.00 | 66 |
| 2026-04-24 | €338.00 | €338.00 | €338.00 | €338.00 | 0 |
| 2026-04-23 | €338.00 | €338.00 | €338.00 | €338.00 | 10 |
| 2026-04-22 | €338.00 | €338.00 | €338.00 | €338.00 | 20 |
| 2026-04-21 | €330.00 | €338.00 | €330.00 | €338.00 | 19 |
| 2026-04-20 | €320.00 | €320.00 | €320.00 | €320.00 | 26 |
| 2026-04-17 | €338.00 | €338.00 | €332.00 | €332.00 | 25 |
| 2026-04-16 | €340.00 | €344.00 | €340.00 | €344.00 | 214 |
| 2026-04-15 | €336.00 | €336.00 | €336.00 | €336.00 | 132 |
| 2026-04-14 | €330.00 | €332.00 | €330.00 | €332.00 | 51 |
| 2026-04-13 | €336.00 | €336.00 | €330.00 | €330.00 | 16 |
| 2026-04-10 | €320.00 | €320.00 | €320.00 | €320.00 | 95 |
| 2026-04-09 | €308.00 | €312.00 | €308.00 | €312.00 | 64 |
| 2026-04-08 | €298.00 | €302.00 | €298.00 | €302.00 | 32 |
| 2026-04-07 | €288.00 | €288.00 | €284.00 | €284.00 | 6 |
| 2026-04-02 | €282.00 | €282.00 | €282.00 | €282.00 | 304 |
| 2026-04-01 | €278.00 | €280.00 | €278.00 | €280.00 | 25 |
| 2026-03-31 | €276.00 | €276.00 | €276.00 | €276.00 | 0 |
| 2026-03-30 | €276.00 | €276.00 | €276.00 | €276.00 | 1 |
| 2026-03-27 | €270.00 | €270.00 | €270.00 | €270.00 | 3 |
| 2026-03-26 | €276.00 | €276.00 | €276.00 | €276.00 | 0 |
| 2026-03-25 | €276.00 | €276.00 | €276.00 | €276.00 | 1 |
| 2026-03-24 | €276.00 | €276.00 | €276.00 | €276.00 | 27 |
| 2026-03-23 | €270.00 | €270.00 | €270.00 | €270.00 | 0 |
| 2026-03-20 | €270.00 | €270.00 | €270.00 | €270.00 | 0 |
| 2026-03-19 | €270.00 | €270.00 | €270.00 | €270.00 | 38 |
| 2026-03-18 | €276.00 | €276.00 | €276.00 | €276.00 | 1 |
| 2026-03-17 | €272.00 | €272.00 | €272.00 | €272.00 | 0 |
| 2026-03-16 | €272.00 | €272.00 | €272.00 | €272.00 | 8 |
| 2026-03-13 | €270.00 | €270.00 | €270.00 | €270.00 | 0 |
| 2026-03-12 | €270.00 | €270.00 | €270.00 | €270.00 | 4 |
| 2026-03-11 | €276.00 | €276.00 | €276.00 | €276.00 | 1 |
| 2026-03-10 | €274.00 | €274.00 | €274.00 | €274.00 | 0 |
| 2026-03-09 | €274.00 | €274.00 | €274.00 | €274.00 | 13 |
| 2026-03-06 | €274.00 | €274.00 | €274.00 | €274.00 | 0 |
| 2026-03-05 | €276.00 | €276.00 | €274.00 | €274.00 | 17 |
| 2026-03-04 | €270.00 | €270.00 | €270.00 | €270.00 | 634 |
| 2026-03-03 | €268.00 | €268.00 | €268.00 | €268.00 | 0 |
| 2026-03-02 | €268.00 | €268.00 | €268.00 | €268.00 | 0 |
| 2026-02-27 | €268.00 | €268.00 | €268.00 | €268.00 | 13 |
| 2026-02-26 | €268.00 | €268.00 | €268.00 | €268.00 | 0 |
| 2026-02-25 | €268.00 | €268.00 | €268.00 | €268.00 | 0 |
| 2026-02-24 | €268.00 | €268.00 | €268.00 | €268.00 | 1 |
| 2026-02-23 | €262.00 | €262.00 | €262.00 | €262.00 | 1 |
| 2026-02-20 | €260.00 | €260.00 | €260.00 | €260.00 | 0 |
| 2026-02-19 | €260.00 | €260.00 | €260.00 | €260.00 | 0 |
| 2026-02-18 | €260.00 | €260.00 | €260.00 | €260.00 | 0 |
| 2026-02-17 | €260.00 | €260.00 | €260.00 | €260.00 | 10 |
| 2026-02-16 | €260.00 | €260.00 | €260.00 | €260.00 | 10 |
| 2026-02-13 | €268.00 | €268.00 | €268.00 | €268.00 | 0 |
| 2026-02-12 | €270.00 | €270.00 | €268.00 | €268.00 | 20 |
| 2026-02-11 | €254.00 | €254.00 | €254.00 | €254.00 | 0 |
| 2026-02-10 | €254.00 | €254.00 | €254.00 | €254.00 | 20 |
| 2026-02-09 | €272.00 | €272.00 | €272.00 | €272.00 | 4 |
| 2026-02-06 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-02-05 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-02-04 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-02-03 | €278.00 | €278.00 | €278.00 | €278.00 | 5 |
| 2026-02-02 | €278.00 | €278.00 | €278.00 | €278.00 | 2 |
| 2026-01-30 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-01-29 | €278.00 | €278.00 | €278.00 | €278.00 | 5 |
| 2026-01-28 | €278.00 | €278.00 | €278.00 | €278.00 | 7 |
| 2026-01-27 | €276.00 | €276.00 | €276.00 | €276.00 | 3 |
| 2026-01-26 | €276.00 | €276.00 | €276.00 | €276.00 | 8 |
| 2026-01-23 | €276.00 | €276.00 | €276.00 | €276.00 | 1 |
| 2026-01-22 | €266.00 | €266.00 | €266.00 | €266.00 | 1 |
| 2026-01-21 | €262.00 | €262.00 | €262.00 | €262.00 | 2 |
| 2026-01-20 | €274.00 | €274.00 | €274.00 | €274.00 | 50 |
| 2026-01-19 | €270.00 | €270.00 | €270.00 | €270.00 | 84 |
| 2026-01-16 | €268.00 | €268.00 | €268.00 | €268.00 | 21 |
| 2026-01-15 | €250.00 | €250.00 | €250.00 | €250.00 | 3 |
| 2026-01-14 | €268.00 | €268.00 | €250.00 | €250.00 | 25 |
| 2026-01-13 | €270.00 | €270.00 | €270.00 | €270.00 | 9 |
| 2026-01-12 | €260.00 | €270.00 | €260.00 | €270.00 | 22 |
| 2026-01-09 | €252.00 | €252.00 | €252.00 | €252.00 | 365 |
| 2026-01-08 | €238.00 | €238.00 | €238.00 | €238.00 | 10 |
| 2026-01-07 | €240.00 | €240.00 | €238.00 | €238.00 | 76 |
| 2026-01-06 | €240.00 | €240.00 | €240.00 | €240.00 | 0 |
| 2026-01-05 | €236.00 | €240.00 | €236.00 | €240.00 | 17 |
| 2026-01-02 | €236.00 | €236.00 | €236.00 | €236.00 | 2 |
| 2025-12-31 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-12-30 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-12-29 | €230.00 | €230.00 | €228.00 | €228.00 | 124 |
| 2025-12-24 | €228.00 | €228.00 | €228.00 | €228.00 | 1 |
| 2025-12-23 | €226.00 | €226.00 | €226.00 | €226.00 | 10 |
| 2025-12-22 | €230.00 | €230.00 | €230.00 | €230.00 | 10 |
| 2025-12-19 | €230.00 | €230.00 | €230.00 | €230.00 | 2 |
| 2025-12-18 | €230.00 | €230.00 | €230.00 | €230.00 | 5 |
| 2025-12-17 | €234.00 | €234.00 | €234.00 | €234.00 | 0 |
| 2025-12-16 | €234.00 | €234.00 | €234.00 | €234.00 | 0 |
| 2025-12-15 | €234.00 | €234.00 | €234.00 | €234.00 | 250 |
| 2025-12-12 | €226.00 | €226.00 | €226.00 | €226.00 | 41 |
| 2025-12-11 | €226.00 | €228.00 | €226.00 | €228.00 | 76 |
| 2025-12-10 | €234.00 | €234.00 | €234.00 | €234.00 | 6 |
| 2025-12-09 | €234.00 | €234.00 | €234.00 | €234.00 | 16 |
| 2025-12-08 | €228.00 | €228.00 | €228.00 | €228.00 | 1 |
| 2025-12-05 | €240.00 | €240.00 | €234.00 | €234.00 | 44 |
| 2025-12-04 | €242.00 | €242.00 | €242.00 | €242.00 | 4 |
| 2025-12-03 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-12-02 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-12-01 | €228.00 | €228.00 | €228.00 | €228.00 | 2 |
| 2025-11-28 | €226.00 | €226.00 | €226.00 | €226.00 | 9 |
| 2025-11-27 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-11-26 | €226.00 | €228.00 | €226.00 | €228.00 | 54 |
| 2025-11-25 | €228.00 | €228.00 | €226.00 | €226.00 | 40 |
| 2025-11-24 | €226.00 | €226.00 | €226.00 | €226.00 | 40 |
| 2025-11-21 | €226.00 | €226.00 | €226.00 | €226.00 | 10 |
| 2025-11-20 | €226.00 | €226.00 | €226.00 | €226.00 | 11 |
| 2025-11-19 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-11-18 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-11-17 | €228.00 | €228.00 | €228.00 | €228.00 | 12 |
| 2025-11-14 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-11-13 | €236.00 | €236.00 | €228.00 | €228.00 | 7 |
| 2025-11-12 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-11-11 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-11-10 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-11-07 | €228.00 | €228.00 | €228.00 | €228.00 | 2 |
| 2025-11-06 | €228.00 | €228.00 | €228.00 | €228.00 | 7 |
| 2025-11-05 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2025-11-04 | €228.00 | €228.00 | €228.00 | €228.00 | 309 |
| 2025-11-03 | €230.00 | €230.00 | €230.00 | €230.00 | 57 |
| 2025-10-31 | €230.00 | €230.00 | €230.00 | €230.00 | 2 |
| 2025-10-30 | €228.00 | €230.00 | €228.00 | €230.00 | 15 |
| 2025-10-29 | €224.00 | €224.00 | €224.00 | €224.00 | 0 |
| 2025-10-28 | €224.00 | €224.00 | €224.00 | €224.00 | 2 |
| 2025-10-27 | €224.00 | €224.00 | €224.00 | €224.00 | 5 |
| 2025-10-24 | €238.00 | €238.00 | €230.00 | €230.00 | 46 |
| 2025-10-23 | €240.00 | €240.00 | €240.00 | €240.00 | 0 |
| 2025-10-22 | €240.00 | €240.00 | €240.00 | €240.00 | 0 |
| 2025-10-21 | €240.00 | €240.00 | €240.00 | €240.00 | 22 |
| 2025-10-20 | €250.00 | €250.00 | €250.00 | €250.00 | 30 |
| 2025-10-17 | €248.00 | €248.00 | €248.00 | €248.00 | 10 |
| 2025-10-16 | €250.00 | €250.00 | €242.00 | €242.00 | 145 |
| 2025-10-15 | €234.00 | €240.00 | €234.00 | €240.00 | 27 |
| 2025-10-14 | €248.00 | €248.00 | €234.00 | €234.00 | 17 |
| 2025-10-13 | €244.00 | €254.00 | €244.00 | €254.00 | 90 |
| 2025-10-10 | €234.00 | €234.00 | €234.00 | €234.00 | 0 |
| 2025-10-09 | €234.00 | €234.00 | €234.00 | €234.00 | 15 |