Squirrel Media SA SQRL
BME · Spain · Consumer Services
€2.08+0.02 (+0.97%)
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 | €2.08 | +0.97% | €2.08 | €2.08 | €2.06 | 3.37K |
| 2026-09-30 | €2.06 | 0.00% | €2.05 | €2.09 | €2.05 | 3.04K |
| 2026-09-29 | €2.06 | 0.00% | €2.06 | €2.09 | €2.06 | 817 |
| 2026-09-28 | €2.06 | 0.00% | €2.05 | €2.09 | €2.05 | 3.71K |
| 2026-09-25 | €2.06 | -1.44% | €2.06 | €2.06 | €2.06 | 1.79K |
| 2026-09-24 | €2.09 | 0.00% | €2.08 | €2.08 | €2.06 | 289 |
| 2026-09-23 | €2.09 | +0.48% | €2.08 | €2.09 | €2.06 | 6.83K |
| 2026-09-22 | €2.08 | 0.00% | €2.09 | €2.09 | €2.09 | 183 |
| 2026-09-21 | €2.08 | -0.48% | €2.05 | €2.10 | €2.05 | 4.95K |
| 2026-09-18 | €2.09 | +1.46% | €2.05 | €2.09 | €2.04 | 4.55K |
| 2026-09-17 | €2.06 | -0.48% | €2.11 | €2.11 | €2.05 | 6.34K |
| 2026-09-16 | €2.07 | +1.47% | €2.05 | €2.10 | €2.02 | 37.53K |
| 2026-09-15 | €2.04 | -1.92% | €2.15 | €2.15 | €2.02 | 12.85K |
| 2026-09-14 | €2.08 | -0.95% | €2.20 | €2.20 | €2.06 | 8.35K |
| 2026-09-11 | €2.10 | -2.33% | €2.10 | €2.15 | €2.10 | 8.97K |
| 2026-09-10 | €2.15 | +1.42% | €2.17 | €2.17 | €2.11 | 3.83K |
| 2026-09-09 | €2.12 | -4.07% | €2.23 | €2.23 | €2.08 | 56.38K |
| 2026-09-08 | €2.21 | +0.45% | €2.22 | €2.31 | €2.06 | 44.32K |
| 2026-09-07 | €2.20 | -5.17% | €2.32 | €2.38 | €2.17 | 43.75K |
| 2026-09-04 | €2.32 | +0.87% | €2.30 | €2.35 | €2.29 | 14.80K |
| 2026-09-03 | €2.30 | +4.55% | €2.26 | €2.32 | €2.25 | 33.43K |
| 2026-09-02 | €2.20 | 0.00% | €2.22 | €2.25 | €2.18 | 17.47K |
| 2026-09-01 | €2.20 | -1.79% | €2.24 | €2.24 | €2.10 | 14.28K |
| 2026-08-31 | €2.24 | +0.90% | €2.24 | €2.25 | €2.18 | 19.89K |
| 2026-08-28 | €2.22 | +6.22% | €2.09 | €2.22 | €2.09 | 55.12K |
| 2026-08-27 | €2.09 | 0.00% | €2.08 | €2.09 | €2.08 | 3.83K |
| 2026-08-26 | €2.09 | 0.00% | €2.10 | €2.10 | €2.09 | 1.55K |
| 2026-08-25 | €2.09 | +2.45% | €2.04 | €2.09 | €2.04 | 30.00K |
| 2026-08-24 | €2.04 | -0.49% | €2.04 | €2.05 | €2.02 | 5.90K |
| 2026-08-21 | €2.05 | +0.99% | €2.01 | €2.05 | €2.01 | 38.26K |
| 2026-08-20 | €2.03 | -1.46% | €2.03 | €2.11 | €2.03 | 12.58K |
| 2026-08-19 | €2.06 | +1.48% | €2.04 | €2.06 | €2.03 | 22.17K |
| 2026-08-18 | €2.03 | -2.87% | €2.09 | €2.10 | €2.01 | 20.17K |
| 2026-08-17 | €2.09 | -1.42% | €2.13 | €2.13 | €2.09 | 4.33K |
| 2026-08-14 | €2.12 | -0.47% | €2.11 | €2.12 | €2.10 | 20.29K |
| 2026-08-13 | €2.13 | 0.00% | €2.13 | €2.14 | €2.12 | 5.06K |
| 2026-08-12 | €2.13 | 0.00% | €2.12 | €2.16 | €2.12 | 8.66K |
| 2026-08-11 | €2.13 | -0.47% | €2.17 | €2.17 | €2.13 | 4.53K |
| 2026-08-10 | €2.14 | +0.47% | €2.11 | €2.17 | €2.06 | 61.18K |
| 2026-08-07 | €2.13 | 0.00% | €2.11 | €2.15 | €2.11 | 1.42K |
| 2026-08-06 | €2.13 | +0.47% | €2.16 | €2.16 | €2.13 | 5.55K |
| 2026-08-05 | €2.12 | -0.47% | €2.15 | €2.15 | €2.11 | 3.13K |
| 2026-08-04 | €2.13 | -0.93% | €2.14 | €2.16 | €2.13 | 2.92K |
| 2026-08-03 | €2.15 | -0.92% | €2.16 | €2.16 | €2.14 | 7.46K |
| 2026-07-31 | €2.17 | +1.88% | €2.13 | €2.17 | €2.13 | 3.44K |
| 2026-07-30 | €2.13 | +3.90% | €2.06 | €2.19 | €2.06 | 60.98K |
| 2026-07-29 | €2.05 | -0.97% | €2.07 | €2.10 | €2.00 | 31.27K |
| 2026-07-28 | €2.07 | -1.90% | €2.12 | €2.12 | €2.06 | 7.98K |
| 2026-07-27 | €2.11 | 0.00% | €2.09 | €2.12 | €2.07 | 9.18K |
| 2026-07-24 | €2.11 | -1.86% | €2.12 | €2.12 | €2.09 | 3.44K |
| 2026-07-23 | €2.15 | +0.94% | €2.13 | €2.15 | €2.08 | 7.54K |
| 2026-07-22 | €2.13 | 0.00% | €2.11 | €2.19 | €2.08 | 36.84K |
| 2026-07-21 | €2.13 | +0.95% | €2.09 | €2.17 | €2.09 | 20.61K |
| 2026-07-20 | €2.11 | -2.76% | €2.11 | €2.17 | €2.11 | 10.34K |
| 2026-07-17 | €2.17 | +1.88% | €2.13 | €2.17 | €2.11 | 10.20K |
| 2026-07-16 | €2.13 | +0.47% | €2.19 | €2.19 | €2.12 | 7.51K |
| 2026-07-15 | €2.12 | -2.30% | €2.18 | €2.18 | €2.10 | 18.00K |
| 2026-07-14 | €2.17 | -1.81% | €2.21 | €2.24 | €2.17 | 48.31K |
| 2026-07-13 | €2.21 | -0.45% | €2.21 | €2.22 | €2.21 | 4.00K |
| 2026-07-10 | €2.22 | -1.33% | €2.23 | €2.23 | €2.22 | 5.91K |
| 2026-07-09 | €2.25 | +0.45% | €2.23 | €2.25 | €2.23 | 9.01K |
| 2026-07-08 | €2.24 | -0.44% | €2.26 | €2.26 | €2.21 | 23.56K |
| 2026-07-07 | €2.25 | -0.44% | €2.31 | €2.31 | €2.25 | 8.48K |
| 2026-07-06 | €2.26 | 0.00% | €2.24 | €2.26 | €2.23 | 7.50K |
| 2026-07-03 | €2.26 | +0.44% | €2.26 | €2.29 | €2.23 | 19.08K |
| 2026-07-02 | €2.25 | 0.00% | €2.24 | €2.31 | €2.24 | 16.83K |
| 2026-07-01 | €2.25 | 0.00% | €2.27 | €2.27 | €2.25 | 9.97K |
| 2026-06-30 | €2.25 | -0.88% | €2.25 | €2.25 | €2.25 | 4.40K |
| 2026-06-29 | €2.27 | -0.87% | €2.27 | €2.29 | €2.26 | 3.71K |
| 2026-06-26 | €2.29 | +1.78% | €2.28 | €2.29 | €2.26 | 3.93K |
| 2026-06-25 | €2.25 | -0.44% | €2.26 | €2.27 | €2.25 | 1.45K |
| 2026-06-24 | €2.26 | -1.74% | €2.26 | €2.26 | €2.26 | 11.48K |
| 2026-06-23 | €2.30 | +0.88% | €2.30 | €2.33 | €2.26 | 22.72K |
| 2026-06-22 | €2.28 | +0.88% | €2.25 | €2.30 | €2.24 | 14.14K |
| 2026-06-19 | €2.26 | -1.74% | €2.26 | €2.28 | €2.25 | 13.27K |
| 2026-06-18 | €2.30 | +0.44% | €2.28 | €2.30 | €2.22 | 40.97K |
| 2026-06-17 | €2.29 | 0.00% | €2.38 | €2.38 | €2.25 | 52.84K |
| 2026-06-16 | €2.29 | -2.14% | €2.43 | €2.43 | €2.29 | 24.06K |
| 2026-06-15 | €2.34 | -0.43% | €2.34 | €2.38 | €2.34 | 6.18K |
| 2026-06-12 | €2.35 | +4.44% | €2.26 | €2.35 | €2.26 | 17.65K |
| 2026-06-11 | €2.25 | +1.35% | €2.22 | €2.33 | €2.22 | 14.97K |
| 2026-06-10 | €2.22 | -1.77% | €2.26 | €2.29 | €2.22 | 15.08K |
| 2026-06-09 | €2.26 | -0.88% | €2.33 | €2.33 | €2.26 | 12.14K |
| 2026-06-08 | €2.28 | -2.56% | €2.38 | €2.38 | €2.28 | 13.37K |
| 2026-06-05 | €2.34 | -0.85% | €2.38 | €2.38 | €2.34 | 15.07K |
| 2026-06-04 | €2.36 | -0.84% | €2.35 | €2.37 | €2.35 | 849 |
| 2026-06-03 | €2.38 | 0.00% | €2.39 | €2.39 | €2.34 | 9.01K |
| 2026-06-02 | €2.38 | -1.65% | €2.42 | €2.44 | €2.36 | 29.30K |
| 2026-06-01 | €2.42 | -0.82% | €2.48 | €2.48 | €2.42 | 9.92K |
| 2026-05-29 | €2.44 | -0.41% | €2.46 | €2.46 | €2.42 | 11.69K |