Soluciones Cuatroochenta S.A. (BME:480S)
Spain
· Delayed Price · Currency is EUR 16.00
+0.30 (1.91%)
At close: Dec 5, 2025
Soluciones Cuatroochenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 60 |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 60 |
| Nov 27, 2025 | 15.90 | 15.90 | 15.30 | 15.70 | 15.70 | - | 656 |
| Nov 26, 2025 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 1.29% | 623 |
| Nov 25, 2025 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | - | 951 |
| Nov 24, 2025 | 15.60 | 15.90 | 15.60 | 15.50 | 15.50 | - | 321 |
| Nov 21, 2025 | 15.50 | 16.10 | 15.40 | 15.50 | 15.50 | -1.90% | 692 |
| Nov 20, 2025 | 16.50 | 16.70 | 16.50 | 15.80 | 15.80 | - | 423 |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 600 |
| Nov 18, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | -1.25% | 1,095 |
| Nov 17, 2025 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | -1.84% | 2,125 |
| Nov 14, 2025 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 1,568 |
| Nov 13, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | 328 |
| Nov 12, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | 0.61% | 1,180 |
| Nov 11, 2025 | 16.60 | 17.10 | 16.40 | 16.40 | 16.40 | -2.38% | 2,462 |
| Nov 10, 2025 | 17.10 | 17.20 | 17.10 | 16.80 | 16.80 | - | 447 |
| Nov 7, 2025 | 17.00 | 17.20 | 17.00 | 16.80 | 16.80 | - | 463 |
| Nov 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 5, 2025 | 17.40 | 17.40 | 16.60 | 16.80 | 16.80 | - | 3,622 |
| Nov 4, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | -1.75% | 1,380 |
| Nov 3, 2025 | 17.00 | 17.50 | 16.90 | 17.10 | 17.10 | -1.72% | 622 |
| Oct 31, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 3.57% | 867 |
| Oct 30, 2025 | 17.10 | 17.40 | 16.80 | 16.80 | 16.80 | -2.33% | 1,513 |
| Oct 29, 2025 | 16.80 | 17.40 | 16.20 | 17.20 | 17.20 | 4.24% | 1,270 |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 16.50 | 16.50 | - | 160 |
| Oct 27, 2025 | 16.80 | 16.80 | 16.80 | 16.50 | 16.50 | - | 3 |
| Oct 24, 2025 | 16.80 | 16.90 | 16.30 | 16.50 | 16.50 | - | 2,613 |
| Oct 23, 2025 | 16.60 | 17.40 | 16.40 | 16.50 | 16.50 | -3.51% | 1,974 |
| Oct 22, 2025 | 16.80 | 16.80 | 16.60 | 17.10 | 17.10 | - | 182 |
| Oct 21, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | 795 |
| Oct 20, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 3.01% | 1,849 |
| Oct 17, 2025 | 17.10 | 17.10 | 17.10 | 16.60 | 16.60 | - | 108 |
| Oct 16, 2025 | 17.20 | 17.20 | 17.00 | 16.60 | 16.60 | - | 80 |
| Oct 15, 2025 | 16.80 | 16.80 | 16.80 | 16.60 | 16.60 | - | 261 |
| Oct 14, 2025 | 16.80 | 17.40 | 16.50 | 16.60 | 16.60 | 1.22% | 1,363 |
| Oct 13, 2025 | 17.40 | 17.40 | 16.40 | 16.40 | 16.40 | -5.75% | 966 |
| Oct 10, 2025 | 16.80 | 17.00 | 16.80 | 17.40 | 17.40 | - | 148 |
| Oct 9, 2025 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 7.41% | 1,278 |
| Oct 8, 2025 | 16.80 | 16.90 | 16.00 | 16.20 | 16.20 | -5.81% | 1,492 |
| Oct 7, 2025 | 17.20 | 18.60 | 17.00 | 17.20 | 17.20 | 3.61% | 7,211 |
| Oct 6, 2025 | 16.50 | 17.60 | 16.10 | 16.60 | 16.60 | 0.61% | 3,307 |
| Oct 3, 2025 | 15.70 | 16.60 | 15.70 | 16.50 | 16.50 | 7.84% | 1,375 |
| Oct 2, 2025 | 14.90 | 15.50 | 14.90 | 15.30 | 15.30 | 4.79% | 1,000 |
| Oct 1, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 2.82% | 3,047 |
| Sep 30, 2025 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | - | 2,116 |
| Sep 29, 2025 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | -2.74% | 5,004 |