Qwamplify SA ALQWA
EURONEXT · France · Commercial Services
€1.51+0.01 (+0.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 32 |
| 2026-09-29 | €1.50 | -0.66% | €1.51 | €1.51 | €1.50 | 640 |
| 2026-09-28 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 0 |
| 2026-09-25 | €1.51 | -6.21% | €1.51 | €1.51 | €1.51 | 40 |
| 2026-09-24 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-23 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-22 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-21 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-18 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 136 |
| 2026-09-17 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-16 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-15 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-09-14 | €1.61 | +5.23% | €1.51 | €1.61 | €1.51 | 792 |
| 2026-09-11 | €1.53 | -7.83% | €1.53 | €1.53 | €1.53 | 300 |
| 2026-09-10 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-09-09 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-09-08 | €1.66 | +1.84% | €1.66 | €1.66 | €1.66 | 10 |
| 2026-09-07 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-09-04 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-09-03 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-09-02 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-09-01 | €1.63 | +6.54% | €1.53 | €1.63 | €1.53 | 517 |
| 2026-08-31 | €1.53 | -7.83% | €1.53 | €1.53 | €1.53 | 5 |
| 2026-08-28 | €1.66 | +9.21% | €1.66 | €1.66 | €1.66 | 12 |
| 2026-08-27 | €1.52 | -7.32% | €1.52 | €1.52 | €1.52 | 19 |
| 2026-08-26 | €1.64 | +5.81% | €1.64 | €1.64 | €1.64 | 757 |
| 2026-08-25 | €1.55 | +3.33% | €1.55 | €1.55 | €1.55 | 65 |
| 2026-08-24 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-08-21 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-08-20 | €1.50 | -3.23% | €1.43 | €1.50 | €1.43 | 2.95K |
| 2026-08-19 | €1.55 | -1.90% | €1.58 | €1.58 | €1.55 | 142 |
| 2026-08-18 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-17 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-14 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-13 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-12 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-11 | €1.58 | -1.25% | €1.67 | €1.67 | €1.58 | 2.12K |
| 2026-08-10 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 40 |
| 2026-08-07 | €1.60 | -5.88% | €1.65 | €1.65 | €1.60 | 470 |
| 2026-08-06 | €1.70 | +5.59% | €1.70 | €1.70 | €1.70 | 5 |
| 2026-08-05 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 85 |
| 2026-08-04 | €1.61 | -0.62% | €1.61 | €1.61 | €1.61 | 311 |
| 2026-08-03 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-31 | €1.62 | +0.62% | €1.62 | €1.62 | €1.62 | 200 |
| 2026-07-30 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-07-29 | €1.61 | -2.42% | €1.61 | €1.61 | €1.61 | 210 |
| 2026-07-28 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-07-27 | €1.65 | +2.48% | €1.65 | €1.65 | €1.65 | 130 |
| 2026-07-24 | €1.61 | -1.83% | €1.64 | €1.64 | €1.61 | 1.21K |
| 2026-07-23 | €1.64 | -2.38% | €1.64 | €1.64 | €1.64 | 10 |
| 2026-07-22 | €1.68 | +2.44% | €1.68 | €1.68 | €1.68 | 355 |
| 2026-07-21 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-07-20 | €1.64 | -0.61% | €1.64 | €1.64 | €1.64 | 1.57K |
| 2026-07-17 | €1.65 | +0.61% | €1.69 | €1.69 | €1.65 | 50 |
| 2026-07-16 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-07-15 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-07-14 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-07-13 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-07-10 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-07-09 | €1.64 | -5.75% | €1.64 | €1.64 | €1.64 | 1.56K |
| 2026-07-08 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-07-07 | €1.74 | -2.25% | €1.74 | €1.74 | €1.74 | 20 |
| 2026-07-06 | €1.78 | +4.71% | €1.70 | €1.86 | €1.70 | 4.59K |
| 2026-07-03 | €1.70 | -2.86% | €1.70 | €1.70 | €1.70 | 3.79K |
| 2026-07-02 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-07-01 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-06-30 | €1.75 | -2.78% | €1.80 | €1.80 | €1.75 | 10.49K |
| 2026-06-29 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-06-26 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 277 |
| 2026-06-25 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-06-24 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-06-23 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 641 |
| 2026-06-22 | €1.80 | -2.17% | €1.80 | €1.80 | €1.80 | 580 |
| 2026-06-19 | €1.84 | 0.00% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-06-18 | €1.84 | +5.14% | €1.84 | €1.84 | €1.84 | 100 |
| 2026-06-17 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-06-16 | €1.75 | -2.78% | €1.97 | €1.97 | €1.75 | 4.59K |
| 2026-06-15 | €1.80 | -9.55% | €1.90 | €1.90 | €1.80 | 2.90K |
| 2026-06-12 | €1.99 | 0.00% | €1.99 | €1.99 | €1.99 | 0 |
| 2026-06-11 | €1.99 | +8.15% | €1.99 | €1.99 | €1.99 | 30 |
| 2026-06-10 | €1.84 | -7.07% | €1.85 | €1.85 | €1.84 | 1.57K |
| 2026-06-09 | €1.98 | 0.00% | €1.98 | €1.98 | €1.98 | 0 |
| 2026-06-08 | €1.98 | +3.66% | €2.00 | €2.00 | €1.98 | 220 |
| 2026-06-05 | €1.91 | -4.50% | €1.80 | €1.91 | €1.80 | 302 |
| 2026-06-04 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 10 |
| 2026-06-03 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-06-02 | €2.00 | +1.01% | €2.00 | €2.00 | €2.00 | 150 |
| 2026-06-01 | €1.98 | +7.61% | €1.80 | €1.98 | €1.80 | 5.49K |
| 2026-05-29 | €1.84 | +2.22% | €1.80 | €1.84 | €1.80 | 798 |
| 2026-05-28 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |