Soluciones Cuatroochenta S.A. (480S) Price History
Daily open, high, low, close and volume for Soluciones Cuatroochenta S.A. (480S) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-10-08 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-10-07 | €17.40 | €17.40 | €17.40 | €17.40 | 1 |
| 2026-10-06 | €17.40 | €17.40 | €17.40 | €17.40 | 3 |
| 2026-10-05 | €17.40 | €17.40 | €17.40 | €17.40 | 1,320 |
| 2026-10-02 | €17.40 | €17.40 | €17.40 | €18.20 | 150 |
| 2026-10-01 | €17.80 | €17.80 | €17.80 | €18.20 | 235 |
| 2026-09-30 | €17.40 | €17.40 | €17.30 | €18.20 | 250 |
| 2026-09-29 | €18.20 | €18.20 | €18.20 | €18.20 | 2 |
| 2026-09-28 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-09-25 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-09-24 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-09-23 | €17.70 | €17.70 | €17.70 | €18.20 | 74 |
| 2026-09-22 | €18.00 | €18.50 | €18.00 | €18.20 | 501 |
| 2026-09-21 | €17.30 | €17.30 | €17.30 | €17.50 | 35 |
| 2026-09-18 | €17.30 | €17.30 | €17.30 | €17.50 | 55 |
| 2026-09-17 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-09-16 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-09-15 | €17.80 | €18.00 | €17.80 | €17.50 | 462 |
| 2026-09-14 | €17.70 | €17.70 | €17.40 | €17.50 | 617 |
| 2026-09-11 | €18.20 | €18.20 | €17.70 | €17.70 | 67 |
| 2026-09-10 | €18.20 | €18.20 | €17.70 | €17.70 | 843 |
| 2026-09-09 | €17.70 | €18.80 | €17.70 | €18.40 | 641 |
| 2026-09-08 | €17.80 | €17.80 | €17.80 | €18.20 | 285 |
| 2026-09-07 | €18.00 | €18.00 | €17.80 | €18.20 | 189 |
| 2026-09-04 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-09-03 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-09-02 | €17.80 | €17.80 | €17.80 | €18.20 | 100 |
| 2026-09-01 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-08-31 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-08-28 | €18.40 | €18.40 | €18.40 | €18.20 | 3 |
| 2026-08-27 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-08-26 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-08-25 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-08-24 | €18.20 | €18.20 | €18.20 | €18.20 | 880 |
| 2026-08-21 | €18.20 | €18.20 | €18.20 | €18.20 | 850 |
| 2026-08-20 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-08-19 | €18.20 | €18.20 | €18.20 | €18.20 | 185 |
| 2026-08-18 | €18.50 | €18.50 | €18.20 | €18.20 | 115 |
| 2026-08-17 | €18.20 | €18.20 | €18.20 | €18.20 | 11 |
| 2026-08-14 | €18.50 | €18.50 | €18.20 | €18.20 | 344 |
| 2026-08-13 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-08-12 | €18.70 | €18.70 | €18.20 | €18.20 | 102 |
| 2026-08-11 | €18.70 | €18.70 | €18.20 | €18.20 | 75 |
| 2026-08-10 | €18.20 | €18.60 | €18.20 | €18.20 | 528 |
| 2026-08-07 | €17.80 | €18.20 | €16.90 | €17.80 | 910 |
| 2026-08-06 | €17.60 | €18.80 | €17.60 | €18.20 | 650 |
| 2026-08-05 | €18.00 | €18.00 | €18.00 | €18.00 | 612 |
| 2026-08-04 | €18.20 | €18.20 | €18.20 | €18.00 | 19 |
| 2026-08-03 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-07-31 | €18.00 | €18.20 | €18.00 | €18.00 | 604 |
| 2026-07-30 | €18.00 | €18.00 | €18.00 | €18.00 | 1,194 |
| 2026-07-29 | €18.00 | €18.00 | €18.00 | €18.00 | 653 |
| 2026-07-28 | €18.20 | €18.20 | €18.20 | €18.00 | 16 |
| 2026-07-27 | €18.20 | €18.20 | €18.00 | €18.00 | 706 |
| 2026-07-24 | €18.00 | €18.00 | €18.00 | €18.00 | 2,000 |
| 2026-07-23 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-07-22 | €18.00 | €18.00 | €18.00 | €18.00 | 4,000 |
| 2026-07-21 | €18.00 | €18.20 | €18.00 | €18.00 | 471 |
| 2026-07-20 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-07-17 | €18.00 | €18.00 | €18.00 | €18.00 | 30 |
| 2026-07-16 | €18.00 | €18.00 | €18.00 | €18.00 | 4,331 |
| 2026-07-15 | €18.20 | €18.20 | €18.20 | €18.00 | 280 |
| 2026-07-14 | €18.00 | €18.00 | €18.00 | €18.00 | 115 |
| 2026-07-13 | €18.00 | €18.00 | €18.00 | €18.00 | 8 |
| 2026-07-10 | €18.10 | €18.10 | €18.10 | €18.00 | 2 |
| 2026-07-09 | €18.00 | €18.00 | €17.60 | €18.00 | 1,002 |
| 2026-07-08 | €18.00 | €18.00 | €18.00 | €18.00 | 3,060 |
| 2026-07-07 | €18.10 | €18.10 | €18.10 | €18.00 | 1 |
| 2026-07-06 | €18.00 | €18.00 | €18.00 | €18.00 | 758 |
| 2026-07-03 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-07-02 | €17.70 | €18.00 | €17.70 | €18.00 | 1,314 |
| 2026-07-01 | €17.60 | €17.60 | €17.60 | €17.60 | 382 |
| 2026-06-30 | €17.60 | €17.60 | €17.60 | €17.60 | 2,087 |
| 2026-06-29 | €17.20 | €17.60 | €17.20 | €17.60 | 3,126 |
| 2026-06-26 | €17.20 | €17.20 | €17.20 | €17.10 | 295 |
| 2026-06-25 | €17.20 | €17.20 | €17.20 | €17.10 | 445 |
| 2026-06-24 | €17.10 | €17.10 | €17.10 | €17.10 | 99 |
| 2026-06-23 | €17.20 | €17.20 | €17.20 | €17.10 | 100 |
| 2026-06-22 | €17.10 | €17.10 | €17.10 | €17.10 | 100 |
| 2026-06-19 | €17.10 | €17.10 | €17.10 | €17.10 | 76 |
| 2026-06-18 | €17.10 | €17.20 | €17.00 | €17.10 | 815 |
| 2026-06-17 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-06-16 | €17.00 | €17.00 | €17.00 | €17.00 | 329 |
| 2026-06-15 | €17.00 | €17.00 | €17.00 | €17.00 | 1,020 |
| 2026-06-12 | €17.00 | €17.00 | €17.00 | €17.00 | 248 |
| 2026-06-11 | €17.00 | €17.00 | €17.00 | €17.00 | 181 |
| 2026-06-10 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-06-09 | €17.00 | €17.00 | €17.00 | €17.00 | 605 |
| 2026-06-08 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-06-05 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-06-04 | €17.00 | €17.10 | €17.00 | €17.00 | 871 |
| 2026-06-03 | €17.00 | €17.00 | €17.00 | €17.00 | 3,570 |
| 2026-06-02 | €17.00 | €17.00 | €17.00 | €17.00 | 216 |
| 2026-06-01 | €17.00 | €17.00 | €17.00 | €17.00 | 710 |
| 2026-05-29 | €17.00 | €17.00 | €17.00 | €17.00 | 2,341 |
| 2026-05-28 | €17.00 | €17.10 | €17.00 | €17.10 | 1,489 |
| 2026-05-27 | €17.00 | €17.00 | €17.00 | €17.00 | 7 |
| 2026-05-26 | €17.00 | €17.00 | €17.00 | €17.00 | 1,075 |
| 2026-05-25 | €17.00 | €17.00 | €17.00 | €17.00 | 500 |
| 2026-05-22 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-05-21 | €17.00 | €17.00 | €17.00 | €17.00 | 134 |
| 2026-05-20 | €17.00 | €17.00 | €17.00 | €17.00 | 560 |
| 2026-05-19 | €17.00 | €17.10 | €17.00 | €17.00 | 1,824 |
| 2026-05-18 | €17.00 | €17.10 | €17.00 | €17.00 | 1,702 |
| 2026-05-15 | €17.10 | €17.10 | €17.10 | €17.10 | 0 |
| 2026-05-14 | €17.10 | €17.10 | €17.10 | €17.10 | 500 |
| 2026-05-13 | €17.00 | €17.00 | €17.00 | €17.00 | 515 |
| 2026-05-12 | €17.00 | €17.00 | €17.00 | €17.00 | 200 |
| 2026-05-11 | €17.00 | €17.00 | €17.00 | €17.00 | 310 |
| 2026-05-08 | €17.10 | €17.10 | €17.00 | €17.00 | 244 |
| 2026-05-07 | €17.00 | €17.00 | €17.00 | €17.00 | 4,444 |
| 2026-05-06 | €17.10 | €17.10 | €17.00 | €17.00 | 791 |
| 2026-05-05 | €16.70 | €17.10 | €16.70 | €17.00 | 4,899 |
| 2026-05-04 | €16.80 | €16.80 | €16.80 | €16.70 | 392 |
| 2026-04-30 | €15.60 | €16.80 | €15.60 | €16.70 | 9,383 |
| 2026-04-29 | €15.10 | €15.10 | €15.10 | €15.10 | 0 |
| 2026-04-28 | €15.30 | €15.50 | €15.30 | €15.10 | 210 |
| 2026-04-27 | €15.10 | €15.10 | €15.10 | €15.10 | 63 |
| 2026-04-24 | €15.10 | €15.10 | €15.10 | €15.10 | 1,618 |
| 2026-04-23 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2026-04-22 | €15.00 | €15.00 | €15.00 | €15.00 | 10 |
| 2026-04-21 | €15.00 | €15.00 | €15.00 | €15.00 | 4,107 |
| 2026-04-20 | €15.00 | €15.00 | €15.00 | €15.00 | 1,900 |
| 2026-04-17 | €15.00 | €15.10 | €15.00 | €15.00 | 211 |
| 2026-04-16 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2026-04-15 | €15.00 | €15.00 | €15.00 | €15.00 | 2,062 |
| 2026-04-14 | €15.10 | €15.10 | €15.00 | €15.00 | 3,336 |
| 2026-04-13 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2026-04-10 | €15.30 | €15.30 | €15.00 | €15.00 | 66 |
| 2026-04-09 | €15.20 | €15.20 | €15.20 | €15.00 | 100 |
| 2026-04-08 | €14.80 | €15.00 | €14.80 | €15.00 | 821 |
| 2026-04-07 | €14.80 | €14.80 | €14.80 | €14.50 | 206 |
| 2026-04-02 | €14.10 | €14.10 | €14.10 | €14.50 | 17 |
| 2026-04-01 | €14.20 | €14.20 | €14.20 | €14.50 | 157 |
| 2026-03-31 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2026-03-30 | €14.40 | €14.60 | €14.00 | €14.50 | 860 |
| 2026-03-27 | €14.50 | €14.50 | €13.80 | €14.10 | 710 |
| 2026-03-26 | €14.40 | €14.40 | €14.30 | €14.30 | 636 |
| 2026-03-25 | €14.40 | €14.40 | €14.40 | €14.40 | 0 |
| 2026-03-24 | €14.20 | €14.20 | €14.10 | €14.40 | 200 |
| 2026-03-23 | €14.40 | €14.60 | €13.60 | €14.40 | 1,641 |
| 2026-03-20 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2026-03-19 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2026-03-18 | €15.00 | €15.00 | €15.00 | €14.50 | 85 |
| 2026-03-17 | €15.10 | €15.30 | €15.10 | €14.50 | 499 |
| 2026-03-16 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2026-03-13 | €14.90 | €14.90 | €14.90 | €14.50 | 160 |
| 2026-03-12 | €15.10 | €15.10 | €14.90 | €14.50 | 380 |
| 2026-03-11 | €15.10 | €15.10 | €15.10 | €14.50 | 25 |
| 2026-03-10 | €15.20 | €15.20 | €15.20 | €14.50 | 170 |
| 2026-03-09 | €15.10 | €15.10 | €14.50 | €14.50 | 1,630 |
| 2026-03-06 | €15.10 | €15.10 | €15.10 | €15.20 | 145 |
| 2026-03-05 | €15.10 | €15.10 | €15.10 | €15.20 | 487 |
| 2026-03-04 | €14.90 | €15.00 | €14.90 | €15.20 | 366 |
| 2026-03-03 | €15.20 | €15.20 | €15.20 | €15.20 | 1,029 |
| 2026-03-02 | €15.40 | €15.80 | €15.20 | €15.80 | 474 |
| 2026-02-27 | €15.40 | €15.40 | €15.40 | €15.40 | 0 |
| 2026-02-26 | €15.40 | €15.40 | €15.40 | €15.40 | 0 |
| 2026-02-25 | €15.50 | €15.50 | €15.40 | €15.40 | 185 |
| 2026-02-24 | €15.50 | €15.50 | €15.50 | €15.40 | 405 |
| 2026-02-23 | €16.00 | €16.00 | €15.40 | €15.40 | 2,001 |
| 2026-02-20 | €15.30 | €15.90 | €15.00 | €15.90 | 2,500 |
| 2026-02-19 | €16.00 | €16.00 | €16.00 | €16.00 | 1,000 |
| 2026-02-18 | €15.40 | €16.00 | €15.40 | €15.70 | 263 |
| 2026-02-17 | €15.40 | €15.40 | €15.40 | €15.70 | 60 |
| 2026-02-16 | €15.00 | €15.80 | €15.00 | €15.70 | 4,148 |
| 2026-02-13 | €15.70 | €15.70 | €15.70 | €15.70 | 0 |
| 2026-02-12 | €16.00 | €16.00 | €15.60 | €15.70 | 1,156 |
| 2026-02-11 | €15.00 | €15.80 | €15.00 | €15.10 | 2,128 |
| 2026-02-10 | €14.90 | €14.90 | €14.90 | €15.00 | 77,787 |
| 2026-02-09 | €15.00 | €15.00 | €15.00 | €15.00 | 0 |
| 2026-02-06 | €15.00 | €15.00 | €15.00 | €15.00 | 72,081 |
| 2026-02-05 | €15.00 | €15.00 | €15.00 | €15.00 | 771 |
| 2026-02-04 | €15.00 | €15.00 | €15.00 | €14.80 | 29 |
| 2026-02-03 | €14.90 | €14.90 | €14.90 | €14.80 | 19 |
| 2026-02-02 | €15.10 | €15.10 | €14.90 | €14.80 | 74 |
| 2026-01-30 | €14.80 | €15.00 | €14.80 | €14.80 | 863 |
| 2026-01-29 | €15.10 | €15.10 | €14.50 | €14.50 | 767 |
| 2026-01-28 | €15.10 | €15.10 | €15.10 | €14.90 | 100 |
| 2026-01-27 | €14.90 | €14.90 | €14.90 | €14.90 | 1,105 |
| 2026-01-26 | €14.60 | €15.00 | €14.60 | €14.60 | 505 |
| 2026-01-23 | €15.30 | €15.30 | €14.60 | €14.80 | 685 |
| 2026-01-22 | €15.20 | €15.40 | €15.20 | €15.30 | 753 |
| 2026-01-21 | €15.50 | €15.50 | €15.20 | €15.60 | 17 |
| 2026-01-20 | €15.30 | €15.30 | €15.20 | €15.60 | 300 |
| 2026-01-19 | €15.20 | €15.20 | €15.20 | €15.60 | 1 |
| 2026-01-16 | €15.50 | €15.60 | €15.00 | €15.60 | 2,345 |
| 2026-01-15 | €16.10 | €16.10 | €16.10 | €16.10 | 0 |
| 2026-01-14 | €16.40 | €16.40 | €16.40 | €16.10 | 1 |
| 2026-01-13 | €16.10 | €16.10 | €16.00 | €16.10 | 559 |
| 2026-01-12 | €16.30 | €16.30 | €16.30 | €15.80 | 80 |
| 2026-01-09 | €16.60 | €17.00 | €15.80 | €15.80 | 1,995 |
| 2026-01-08 | €16.30 | €16.50 | €16.30 | €16.50 | 1,830 |
| 2026-01-07 | €16.10 | €16.10 | €16.10 | €15.50 | 1 |
| 2026-01-06 | €15.40 | €15.40 | €15.40 | €15.50 | 100 |
| 2026-01-05 | €15.10 | €16.40 | €15.10 | €15.50 | 276 |
| 2026-01-02 | €15.50 | €15.50 | €15.50 | €15.50 | 0 |
| 2025-12-31 | €15.70 | €15.70 | €15.40 | €15.50 | 788 |
| 2025-12-30 | €16.20 | €16.20 | €15.70 | €15.70 | 70 |
| 2025-12-29 | €15.70 | €16.20 | €15.70 | €15.70 | 1,556 |
| 2025-12-24 | €16.20 | €16.20 | €16.20 | €15.80 | 56 |
| 2025-12-23 | €16.20 | €16.20 | €16.20 | €15.80 | 330 |
| 2025-12-22 | €15.80 | €15.80 | €15.80 | €15.80 | 0 |
| 2025-12-19 | €15.80 | €15.80 | €15.80 | €15.80 | 29,984 |
| 2025-12-18 | €16.20 | €16.20 | €15.80 | €15.80 | 1,274 |
| 2025-12-17 | €15.80 | €15.80 | €15.80 | €15.70 | 190 |
| 2025-12-16 | €16.00 | €16.10 | €16.00 | €15.70 | 450 |
| 2025-12-15 | €15.70 | €15.80 | €15.70 | €15.70 | 813 |
| 2025-12-12 | €16.90 | €16.90 | €16.90 | €16.00 | 161 |
| 2025-12-11 | €16.20 | €16.40 | €16.00 | €16.00 | 3,611 |
| 2025-12-10 | €16.50 | €16.70 | €16.50 | €16.00 | 300 |
| 2025-12-09 | €16.00 | €16.00 | €16.00 | €16.00 | 69 |
| 2025-12-08 | €15.90 | €15.90 | €15.90 | €16.00 | 357 |
| 2025-12-05 | €15.90 | €16.00 | €15.90 | €16.00 | 23,050 |
| 2025-12-04 | €15.90 | €15.90 | €15.90 | €15.70 | 4 |
| 2025-12-03 | €15.70 | €15.70 | €15.70 | €15.70 | 0 |
| 2025-12-02 | €15.70 | €15.70 | €15.70 | €15.70 | 0 |
| 2025-12-01 | €15.80 | €15.80 | €15.80 | €15.70 | 60 |
| 2025-11-28 | €15.80 | €15.80 | €15.80 | €15.70 | 60 |
| 2025-11-27 | €15.90 | €15.90 | €15.30 | €15.70 | 656 |
| 2025-11-26 | €15.20 | €15.80 | €15.20 | €15.70 | 623 |
| 2025-11-25 | €15.50 | €15.50 | €15.20 | €15.50 | 951 |
| 2025-11-24 | €15.60 | €15.90 | €15.60 | €15.50 | 321 |
| 2025-11-21 | €15.50 | €16.10 | €15.40 | €15.50 | 692 |
| 2025-11-20 | €16.50 | €16.70 | €16.50 | €15.80 | 423 |
| 2025-11-19 | €15.80 | €15.80 | €15.80 | €15.80 | 600 |
| 2025-11-18 | €15.80 | €15.90 | €15.80 | €15.80 | 1,095 |
| 2025-11-17 | €16.30 | €16.50 | €16.00 | €16.00 | 2,125 |
| 2025-11-14 | €16.30 | €16.50 | €16.20 | €16.30 | 1,568 |
| 2025-11-13 | €16.40 | €16.50 | €16.40 | €16.50 | 328 |
| 2025-11-12 | €16.80 | €16.80 | €16.30 | €16.50 | 1,180 |
| 2025-11-11 | €16.60 | €17.10 | €16.40 | €16.40 | 2,462 |
| 2025-11-10 | €17.10 | €17.20 | €17.10 | €16.80 | 447 |
| 2025-11-07 | €17.00 | €17.20 | €17.00 | €16.80 | 463 |
| 2025-11-06 | €16.80 | €16.80 | €16.80 | €16.80 | 0 |
| 2025-11-05 | €17.40 | €17.40 | €16.60 | €16.80 | 3,622 |
| 2025-11-04 | €16.80 | €17.00 | €16.80 | €16.80 | 1,380 |
| 2025-11-03 | €17.00 | €17.50 | €16.90 | €17.10 | 622 |
| 2025-10-31 | €17.20 | €17.40 | €17.20 | €17.40 | 867 |
| 2025-10-30 | €17.10 | €17.40 | €16.80 | €16.80 | 1,513 |
| 2025-10-29 | €16.80 | €17.40 | €16.20 | €17.20 | 1,270 |
| 2025-10-28 | €16.90 | €16.90 | €16.90 | €16.50 | 160 |
| 2025-10-27 | €16.80 | €16.80 | €16.80 | €16.50 | 3 |
| 2025-10-24 | €16.80 | €16.90 | €16.30 | €16.50 | 2,613 |
| 2025-10-23 | €16.60 | €17.40 | €16.40 | €16.50 | 1,974 |
| 2025-10-22 | €16.80 | €16.80 | €16.60 | €17.10 | 182 |
| 2025-10-21 | €17.20 | €17.20 | €17.10 | €17.10 | 795 |
| 2025-10-20 | €17.20 | €17.20 | €17.10 | €17.10 | 1,849 |
| 2025-10-17 | €17.10 | €17.10 | €17.10 | €16.60 | 108 |
| 2025-10-16 | €17.20 | €17.20 | €17.00 | €16.60 | 80 |
| 2025-10-15 | €16.80 | €16.80 | €16.80 | €16.60 | 261 |
| 2025-10-14 | €16.80 | €17.40 | €16.50 | €16.60 | 1,363 |
| 2025-10-13 | €17.40 | €17.40 | €16.40 | €16.40 | 966 |
| 2025-10-10 | €16.80 | €17.00 | €16.80 | €17.40 | 148 |
| 2025-10-09 | €17.10 | €17.50 | €17.10 | €17.40 | 1,278 |