Quadient SA QDT
EURONEXT · France · Technology Services
€13.80-0.22 (-1.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13.80 | -1.57% | €14.02 | €14.18 | €13.52 | 49.85K |
| 2026-09-30 | €14.02 | +2.49% | €13.74 | €14.02 | €13.62 | 73.29K |
| 2026-09-29 | €13.68 | +8.57% | €13.04 | €13.92 | €12.82 | 204.96K |
| 2026-09-28 | €12.60 | -3.67% | €13.08 | €13.08 | €12.26 | 211.46K |
| 2026-09-25 | €13.08 | +3.48% | €12.50 | €13.08 | €12.10 | 101.17K |
| 2026-09-24 | €12.64 | -2.17% | €13.10 | €13.92 | €12.56 | 236.56K |
| 2026-09-23 | €12.92 | +3.86% | €12.54 | €12.92 | €12.24 | 101.15K |
| 2026-09-22 | €12.44 | +0.32% | €12.36 | €12.62 | €12.26 | 53.42K |
| 2026-09-21 | €12.40 | +1.14% | €12.26 | €12.62 | €12.26 | 50.19K |
| 2026-09-18 | €12.26 | -1.13% | €12.36 | €12.36 | €12.00 | 553.72K |
| 2026-09-17 | €12.40 | -0.96% | €12.46 | €12.62 | €12.40 | 24.92K |
| 2026-09-16 | €12.52 | +0.81% | €12.38 | €12.52 | €12.30 | 38.39K |
| 2026-09-15 | €12.42 | 0.00% | €12.48 | €12.48 | €12.24 | 35.55K |
| 2026-09-14 | €12.42 | -1.11% | €12.66 | €12.68 | €12.34 | 30.83K |
| 2026-09-11 | €12.56 | 0.00% | €12.60 | €12.62 | €12.40 | 26.44K |
| 2026-09-10 | €12.56 | 0.00% | €12.62 | €12.62 | €12.46 | 18.74K |
| 2026-09-09 | €12.56 | -2.03% | €12.60 | €12.88 | €12.54 | 28.20K |
| 2026-09-08 | €12.82 | -2.29% | €13.16 | €13.16 | €12.80 | 37.49K |
| 2026-09-07 | €13.12 | -2.09% | €13.40 | €13.40 | €13.12 | 33.52K |
| 2026-09-04 | €13.40 | +0.15% | €13.42 | €13.46 | €13.19 | 32.18K |
| 2026-09-03 | €13.38 | +2.29% | €13.10 | €13.46 | €12.98 | 96.58K |
| 2026-09-02 | €13.08 | -0.76% | €13.08 | €13.20 | €12.94 | 34.36K |
| 2026-09-01 | €13.18 | 0.00% | €13.26 | €13.36 | €13.06 | 40.02K |
| 2026-08-31 | €13.18 | -0.15% | €13.10 | €13.24 | €13.08 | 52.33K |
| 2026-08-28 | €13.20 | +0.15% | €13.18 | €13.28 | €13.06 | 24.66K |
| 2026-08-27 | €13.18 | +0.46% | €13.12 | €13.24 | €13.06 | 31.40K |
| 2026-08-26 | €13.12 | +1.86% | €12.84 | €13.16 | €12.80 | 33.02K |
| 2026-08-25 | €12.88 | +1.58% | €12.84 | €13.00 | €12.70 | 52.31K |
| 2026-08-24 | €12.68 | +3.26% | €12.78 | €12.94 | €12.54 | 92.80K |
| 2026-08-21 | €12.28 | +0.33% | €12.24 | €12.38 | €12.14 | 23.90K |
| 2026-08-20 | €12.24 | -0.49% | €12.38 | €12.44 | €12.16 | 24.60K |
| 2026-08-19 | €12.30 | +1.32% | €12.14 | €12.34 | €12.10 | 29.30K |
| 2026-08-18 | €12.14 | -0.65% | €12.20 | €12.22 | €11.96 | 37.72K |
| 2026-08-17 | €12.22 | -0.97% | €12.42 | €12.42 | €12.22 | 28.93K |
| 2026-08-14 | €12.34 | 0.00% | €12.42 | €12.50 | €12.34 | 56.07K |
| 2026-08-13 | €12.34 | +0.65% | €12.42 | €12.58 | €12.24 | 43.77K |
| 2026-08-12 | €12.26 | -5.69% | €13.00 | €13.00 | €12.22 | 81.51K |
| 2026-08-11 | €13.00 | -0.91% | €13.10 | €13.12 | €12.86 | 39.33K |
| 2026-08-10 | €13.12 | -0.61% | €13.26 | €13.28 | €13.04 | 24.23K |
| 2026-08-07 | €13.20 | +1.69% | €13.00 | €13.38 | €12.94 | 46.23K |
| 2026-08-06 | €12.98 | +1.25% | €12.94 | €12.98 | €12.68 | 50.04K |
| 2026-08-05 | €12.82 | -1.99% | €13.04 | €13.16 | €12.82 | 48.11K |
| 2026-08-04 | €13.08 | -4.39% | €13.16 | €13.24 | €12.92 | 70.74K |
| 2026-08-03 | €13.68 | +0.74% | €13.58 | €13.76 | €13.46 | 86.48K |
| 2026-07-31 | €13.58 | +0.89% | €13.48 | €13.68 | €13.40 | 66.01K |
| 2026-07-30 | €13.46 | 0.00% | €13.44 | €13.64 | €13.38 | 59.69K |
| 2026-07-29 | €13.46 | +1.20% | €13.32 | €13.52 | €13.24 | 54.49K |
| 2026-07-28 | €13.30 | +1.53% | €13.20 | €13.52 | €13.08 | 61.43K |
| 2026-07-27 | €13.10 | +2.50% | €12.92 | €13.32 | €12.92 | 78.85K |
| 2026-07-24 | €12.78 | +1.27% | €12.64 | €12.88 | €12.60 | 43.75K |
| 2026-07-23 | €12.62 | -2.02% | €12.80 | €12.86 | €12.52 | 45.34K |
| 2026-07-22 | €12.88 | +0.94% | €12.82 | €13.18 | €12.68 | 54.83K |
| 2026-07-21 | €12.76 | +0.31% | €12.70 | €13.10 | €12.66 | 64.19K |
| 2026-07-20 | €12.72 | +6.00% | €12.30 | €12.84 | €12.12 | 96.22K |
| 2026-07-17 | €12.00 | -0.99% | €12.04 | €12.16 | €11.96 | 22.79K |
| 2026-07-16 | €12.12 | +0.17% | €12.18 | €12.18 | €11.92 | 34.58K |
| 2026-07-15 | €12.10 | +1.17% | €11.94 | €12.16 | €11.94 | 25.34K |
| 2026-07-14 | €11.96 | -0.83% | €11.98 | €12.02 | €11.80 | 29.48K |
| 2026-07-13 | €12.06 | +1.01% | €11.80 | €12.12 | €11.70 | 37.96K |
| 2026-07-10 | €11.94 | -0.50% | €12.02 | €12.22 | €11.94 | 22.33K |
| 2026-07-09 | €12.00 | +2.21% | €11.94 | €12.00 | €11.80 | 35.07K |
| 2026-07-08 | €11.74 | -1.68% | €11.96 | €12.02 | €11.74 | 33.68K |
| 2026-07-07 | €11.94 | -0.33% | €12.00 | €12.10 | €11.94 | 24.42K |
| 2026-07-06 | €11.98 | 0.00% | €12.02 | €12.14 | €11.98 | 26.09K |
| 2026-07-03 | €11.98 | +2.22% | €11.72 | €12.14 | €11.72 | 30.80K |
| 2026-07-02 | €11.72 | -0.68% | €11.76 | €11.84 | €11.54 | 45.01K |
| 2026-07-01 | €11.80 | 0.00% | €11.78 | €11.92 | €11.72 | 29.19K |
| 2026-06-30 | €11.80 | -0.34% | €11.86 | €11.92 | €11.80 | 27.72K |
| 2026-06-29 | €11.84 | +1.02% | €11.80 | €11.96 | €11.80 | 28.83K |
| 2026-06-26 | €11.72 | -2.33% | €11.96 | €12.06 | €11.66 | 61.34K |
| 2026-06-25 | €12.00 | -0.17% | €12.06 | €12.30 | €11.94 | 36.58K |
| 2026-06-24 | €12.02 | -0.99% | €12.14 | €12.16 | €11.90 | 39.80K |
| 2026-06-23 | €12.14 | +0.50% | €12.04 | €12.18 | €11.98 | 27.16K |
| 2026-06-22 | €12.08 | -0.98% | €12.20 | €12.26 | €11.94 | 77.56K |
| 2026-06-19 | €12.20 | -2.40% | €12.46 | €12.46 | €12.18 | 108.27K |
| 2026-06-18 | €12.50 | +1.30% | €12.36 | €12.50 | €12.12 | 35.92K |
| 2026-06-17 | €12.34 | -2.68% | €12.72 | €12.72 | €12.24 | 32.77K |
| 2026-06-16 | €12.68 | +0.48% | €12.60 | €12.80 | €12.60 | 62.64K |
| 2026-06-15 | €12.62 | +1.45% | €12.70 | €12.90 | €12.52 | 35.83K |
| 2026-06-12 | €12.44 | +1.30% | €12.40 | €12.58 | €12.20 | 54.55K |
| 2026-06-11 | €12.28 | -0.81% | €12.42 | €12.56 | €12.20 | 55.58K |
| 2026-06-10 | €12.38 | -0.64% | €12.50 | €12.52 | €12.26 | 35.11K |
| 2026-06-09 | €12.46 | -1.89% | €12.66 | €12.82 | €12.46 | 33.07K |
| 2026-06-08 | €12.70 | +1.11% | €12.40 | €12.82 | €12.34 | 46.94K |
| 2026-06-05 | €12.56 | +0.80% | €12.54 | €12.88 | €12.50 | 53.18K |
| 2026-06-04 | €12.46 | +0.65% | €12.38 | €12.54 | €12.26 | 42.90K |
| 2026-06-03 | €12.38 | -2.52% | €12.74 | €12.76 | €12.36 | 41.90K |
| 2026-06-02 | €12.70 | +0.47% | €12.78 | €13.26 | €12.64 | 118.43K |
| 2026-06-01 | €12.64 | +3.44% | €12.50 | €12.74 | €12.42 | 115.03K |
| 2026-05-29 | €12.22 | -2.24% | €12.48 | €12.98 | €12.22 | 1.26M |