Squirrel Media, S.A. (BME:SQRL)
Spain · Delayed Price · Currency is EUR 2.730
-0.080 (-2.85%)
Oct 28, 2025, 1:40 PM CET
Squirrel Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.81 | 2.82 | 2.68 | 2.70 | 2.70 | -3.91% | 74,507 |
| Oct 27, 2025 | 2.79 | 2.87 | 2.76 | 2.81 | 2.81 | 1.44% | 159,616 |
| Oct 24, 2025 | 2.70 | 2.78 | 2.70 | 2.77 | 2.77 | 4.53% | 161,810 |
| Oct 23, 2025 | 2.66 | 2.74 | 2.61 | 2.65 | 2.65 | 1.92% | 131,093 |
| Oct 22, 2025 | 2.53 | 2.69 | 2.53 | 2.60 | 2.60 | 2.77% | 193,102 |
| Oct 21, 2025 | 2.48 | 2.54 | 2.42 | 2.53 | 2.53 | 3.27% | 69,070 |
| Oct 20, 2025 | 2.52 | 2.52 | 2.38 | 2.45 | 2.45 | 1.24% | 84,237 |
| Oct 17, 2025 | 2.40 | 2.46 | 2.35 | 2.42 | 2.42 | 0.41% | 34,574 |
| Oct 16, 2025 | 2.36 | 2.45 | 2.32 | 2.41 | 2.41 | 4.78% | 102,690 |
| Oct 15, 2025 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 1,568 |
| Oct 14, 2025 | 2.35 | 2.36 | 2.27 | 2.34 | 2.34 | -0.85% | 16,262 |
| Oct 13, 2025 | 2.35 | 2.36 | 2.32 | 2.36 | 2.36 | 1.72% | 20,835 |
| Oct 10, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 1.31% | 15,560 |
| Oct 9, 2025 | 2.26 | 2.31 | 2.23 | 2.29 | 2.29 | 1.33% | 15,810 |
| Oct 8, 2025 | 2.35 | 2.35 | 2.25 | 2.26 | 2.26 | -3.42% | 100,672 |
| Oct 7, 2025 | 2.27 | 2.35 | 2.25 | 2.34 | 2.34 | 3.54% | 37,181 |
| Oct 6, 2025 | 2.25 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 14,025 |
| Oct 3, 2025 | 2.22 | 2.25 | 2.20 | 2.24 | 2.24 | 1.82% | 5,109 |
| Oct 2, 2025 | 2.26 | 2.26 | 2.16 | 2.20 | 2.20 | 2.33% | 45,235 |
| Oct 1, 2025 | 2.29 | 2.29 | 2.12 | 2.15 | 2.15 | -4.87% | 66,766 |
| Sep 30, 2025 | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | - | 11,677 |
| Sep 29, 2025 | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -1.74% | 4,800 |
| Sep 26, 2025 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 1.32% | 3,752 |
| Sep 25, 2025 | 2.32 | 2.34 | 2.26 | 2.27 | 2.27 | -1.73% | 6,517 |
| Sep 24, 2025 | 2.31 | 2.34 | 2.31 | 2.31 | 2.31 | 1.32% | 9,785 |
| Sep 23, 2025 | 2.35 | 2.38 | 2.28 | 2.28 | 2.28 | -3.39% | 16,377 |
| Sep 22, 2025 | 2.29 | 2.36 | 2.21 | 2.36 | 2.36 | 6.79% | 127,261 |
| Sep 19, 2025 | 2.24 | 2.27 | 2.21 | 2.21 | 2.21 | -1.34% | 7,891 |
| Sep 18, 2025 | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | 0.90% | 16,716 |
| Sep 17, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | - | 8,505 |
| Sep 16, 2025 | 2.29 | 2.29 | 2.22 | 2.22 | 2.22 | - | 37,126 |
| Sep 15, 2025 | 2.27 | 2.29 | 2.18 | 2.22 | 2.22 | -2.63% | 36,119 |
| Sep 12, 2025 | 2.27 | 2.34 | 2.26 | 2.28 | 2.28 | 0.88% | 47,383 |
| Sep 11, 2025 | 2.36 | 2.40 | 2.25 | 2.26 | 2.26 | -7.00% | 155,839 |
| Sep 10, 2025 | 2.40 | 2.50 | 2.33 | 2.43 | 2.43 | 2.97% | 249,869 |
| Sep 9, 2025 | 2.24 | 2.50 | 2.24 | 2.36 | 2.36 | 7.27% | 165,330 |
| Sep 8, 2025 | 2.11 | 2.25 | 2.11 | 2.20 | 2.20 | 3.29% | 29,797 |
| Sep 5, 2025 | 2.19 | 2.19 | 2.11 | 2.13 | 2.13 | -2.29% | 14,061 |
| Sep 4, 2025 | 2.13 | 2.18 | 2.02 | 2.18 | 2.18 | -0.91% | 37,600 |
| Sep 3, 2025 | 2.14 | 2.28 | 2.14 | 2.20 | 2.20 | 7.32% | 109,879 |
| Sep 2, 2025 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 10,304 |
| Sep 1, 2025 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | -0.96% | 6,243 |
| Aug 29, 2025 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | 0.97% | 11,785 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -2.83% | 2,838 |
| Aug 27, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 3.92% | 13,099 |
| Aug 26, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | 0.99% | 16,491 |
| Aug 25, 2025 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 18,103 |
| Aug 22, 2025 | 2.09 | 2.15 | 1.98 | 2.00 | 2.00 | -2.44% | 116,745 |
| Aug 21, 2025 | 1.89 | 2.05 | 1.89 | 2.05 | 2.05 | 9.63% | 72,419 |
| Aug 20, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.58% | 18,259 |