Quadient SA(GB:0NQ5)
€14.98-0.22 (-1.45%)
GB:0NQ5
Quadient SA historical prices
€14.98
At close:-0.22 (-1.45%)
Quadient SA (0NQ5) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.04 | 15.08 | 14.98 | 14.98 | 14.98 | -1.45% | 4 | 0.00 |
| Nov 12, 2026 | 15.15 | 15.22 | 15.10 | 15.20 | 15.20 | +1.47% | 1,010 | 0.25 |
| Nov 11, 2026 | 14.87 | 14.98 | 14.94 | 14.98 | 14.98 | +1.08% | 4 | 0.00 |
| Nov 10, 2026 | 14.98 | 14.98 | 14.82 | 14.82 | 14.82 | +0.27% | 64 | 0.02 |
| Nov 09, 2026 | 14.78 | 14.84 | 14.74 | 14.82 | 14.82 | +0.27% | 30 | 0.01 |
| Nov 06, 2026 | 14.90 | 15.08 | 14.78 | 14.78 | 14.78 | -2.64% | 44 | 0.01 |
| Nov 05, 2026 | 15.11 | 15.36 | 15.06 | 15.18 | 15.18 | +0.40% | 58 | 0.01 |
| Nov 04, 2026 | 14.73 | 15.12 | 14.60 | 15.12 | 15.12 | +5.00% | 13 | 0.00 |
| Nov 03, 2026 | 14.25 | 14.40 | 14.20 | 14.40 | 14.40 | +0.14% | 146,689 | 85.70 |
| Nov 02, 2026 | 14.52 | 14.52 | 14.38 | 14.38 | 14.38 | -0.83% | 23 | 0.01 |
| Oct 30, 2026 | 14.58 | 14.60 | 14.38 | 14.50 | 14.50 | -1.23% | 2,748 | 1.63 |
| Oct 29, 2026 | 14.84 | 14.84 | 14.68 | 14.68 | 14.68 | -2.26% | 14 | 0.01 |
| Oct 28, 2026 | 14.80 | 15.02 | 14.78 | 15.02 | 15.02 | +1.35% | 9,824 | 6.40 |
| Oct 27, 2026 | 14.84 | 14.90 | 14.82 | 14.82 | 14.82 | -2.63% | 2 | 0.00 |
| Oct 26, 2026 | 14.90 | 15.22 | 14.92 | 15.22 | 15.22 | +2.15% | 5 | 0.00 |
| Oct 23, 2026 | 14.98 | 15.04 | 14.88 | 14.90 | 14.90 | +0.13% | 2 | 0.00 |
| Oct 22, 2026 | 15.24 | 15.28 | 14.84 | 14.88 | 14.88 | -0.80% | 19,702 | 5.61 |
| Oct 21, 2026 | 14.92 | 15.00 | 14.88 | 15.00 | 15.00 | +1.63% | 434 | 0.12 |
| Oct 20, 2026 | 14.85 | 14.98 | 14.76 | 14.76 | 14.76 | -1.07% | 16,003 | 4.92 |
| Oct 19, 2026 | 14.77 | 15.06 | 14.72 | 14.92 | 14.92 | -0.53% | 1,337 | 0.41 |
| Oct 16, 2026 | 14.70 | 15.32 | 14.60 | 15.00 | 15.00 | +2.74% | 169 | 0.05 |
| Oct 15, 2026 | 14.54 | 14.70 | 14.48 | 14.60 | 14.60 | -0.95% | 5,800 | 1.83 |
| Oct 14, 2026 | 14.82 | 14.88 | 14.62 | 14.74 | 14.74 | -0.27% | 15 | 0.00 |
| Oct 13, 2026 | 14.77 | 14.86 | 14.72 | 14.78 | 14.78 | -2.64% | 2,760 | 0.88 |
| Oct 12, 2026 | 15.26 | 15.30 | 14.92 | 15.18 | 15.18 | -0.78% | 2,129 | 0.69 |
| Oct 09, 2026 | 15.09 | 15.30 | 15.10 | 15.30 | 15.30 | +2.27% | 53 | 0.02 |
| Oct 08, 2026 | 14.86 | 15.12 | 14.66 | 14.96 | 14.96 | +0.81% | 1,968 | 0.64 |
| Oct 07, 2026 | 14.14 | 14.88 | 14.18 | 14.84 | 14.84 | +5.55% | 58 | 0.02 |
| Oct 06, 2026 | 14.08 | 14.26 | 14.06 | 14.06 | 14.06 | -0.85% | 0 | 0.00 |
| Oct 05, 2026 | 13.94 | 14.18 | 13.92 | 14.18 | 14.18 | +2.16% | 890 | 0.28 |
| Oct 02, 2026 | 13.81 | 13.88 | 13.70 | 13.88 | 13.88 | -0.43% | 6 | 0.00 |
| Oct 01, 2026 | 14.02 | 14.02 | 13.52 | 13.94 | 13.94 | +0.29% | 6,403 | 2.02 |
| Sep 30, 2026 | 13.74 | 13.90 | 13.70 | 13.90 | 13.90 | +1.31% | 3,288 | 1.05 |
| Sep 29, 2026 | 12.86 | 13.82 | 12.84 | 13.72 | 13.72 | +9.06% | 4,798 | 1.57 |
| Sep 28, 2026 | 13.07 | 13.08 | 12.36 | 12.58 | 12.58 | -2.63% | 2,620 | 0.87 |
| Sep 25, 2026 | 12.49 | 12.94 | 12.00 | 12.92 | 12.92 | +1.10% | 4,049 | 1.37 |
| Sep 24, 2026 | 13.09 | 13.84 | 12.78 | 12.78 | 12.78 | +3.48% | 9,374 | 3.35 |
| Sep 23, 2026 | 12.54 | 12.54 | 12.35 | 12.35 | 12.35 | -1.04% | 1,692 | 0.61 |
| Sep 22, 2026 | 12.33 | 12.50 | 12.38 | 12.48 | 12.48 | +0.97% | 129 | 0.05 |
| Sep 21, 2026 | 12.25 | 12.62 | 12.36 | 12.36 | 12.36 | +1.64% | 995 | 0.36 |
| Sep 18, 2026 | 12.35 | 12.16 | 12.06 | 12.16 | 12.16 | -2.72% | 1 | 0.00 |
| Sep 17, 2026 | 12.52 | 12.54 | 12.50 | 12.50 | 12.50 | +0.16% | 3 | 0.00 |
| Sep 16, 2026 | 12.37 | 12.48 | 12.44 | 12.48 | 12.48 | +1.30% | 0 | 0.00 |
| Sep 15, 2026 | 12.48 | 12.32 | 12.32 | 12.32 | 12.32 | -0.81% | 0 | 0.00 |
| Sep 14, 2026 | 12.65 | 12.46 | 12.42 | 12.42 | 12.42 | -1.11% | 7 | 0.00 |
| Sep 11, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 12.61 | 12.56 | 12.54 | 12.56 | 12.56 | -0.16% | 0 | 0.00 |
| Sep 09, 2026 | 12.61 | 12.82 | 12.58 | 12.58 | 12.58 | -4.41% | 2 | 0.00 |
| Sep 08, 2026 | 13.15 | 13.16 | 13.16 | 13.16 | 13.16 | -1.05% | 1 | 0.00 |
| Sep 07, 2026 | 13.41 | 13.40 | 13.20 | 13.30 | 13.30 | +0.15% | 2 | 0.00 |
