Squirrel Media, S.A. (BME:SQRL)
Spain flag Spain · Delayed Price · Currency is EUR
2.340
+0.080 (3.54%)
Oct 7, 2025, 4:41 PM CET

Squirrel Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.272.352.252.352.353.98%31,262
Oct 6, 20252.252.262.202.262.260.89%14,025
Oct 3, 20252.222.252.202.242.241.82%5,109
Oct 2, 20252.262.262.162.202.202.33%45,235
Oct 1, 20252.292.292.122.152.15-4.87%66,766
Sep 30, 20252.322.322.252.262.26-11,677
Sep 29, 20252.332.332.262.262.26-1.74%4,800
Sep 26, 20252.272.302.272.302.301.32%3,752
Sep 25, 20252.322.342.262.272.27-1.73%6,517
Sep 24, 20252.312.342.312.312.311.32%9,785
Sep 23, 20252.352.382.282.282.28-3.39%16,377
Sep 22, 20252.292.362.212.362.366.79%127,261
Sep 19, 20252.242.272.212.212.21-1.34%7,891
Sep 18, 20252.172.242.172.242.240.90%16,716
Sep 17, 20252.252.252.222.222.22-8,505
Sep 16, 20252.292.292.222.222.22-37,126
Sep 15, 20252.272.292.182.222.22-2.63%36,119
Sep 12, 20252.272.342.262.282.280.88%47,383
Sep 11, 20252.362.402.252.262.26-7.00%155,839
Sep 10, 20252.402.502.332.432.432.97%249,869
Sep 9, 20252.242.502.242.362.367.27%165,330
Sep 8, 20252.112.252.112.202.203.29%29,797
Sep 5, 20252.192.192.112.132.13-2.29%14,061
Sep 4, 20252.132.182.022.182.18-0.91%37,600
Sep 3, 20252.142.282.142.202.207.32%109,879
Sep 2, 20252.052.072.032.052.05-0.49%10,304
Sep 1, 20252.082.092.062.062.06-0.96%6,243
Aug 29, 20252.062.092.062.082.080.97%11,785
Aug 28, 20252.122.122.052.062.06-2.83%2,838
Aug 27, 20252.022.122.022.122.123.92%13,099
Aug 26, 20252.042.052.042.042.040.99%16,491
Aug 25, 20252.012.052.002.022.021.00%18,103
Aug 22, 20252.092.151.982.002.00-2.44%116,745
Aug 21, 20251.892.051.892.052.059.63%72,419
Aug 20, 20251.861.881.861.871.87-1.58%18,259
Aug 19, 20251.921.921.891.901.900.53%38,275
Aug 18, 20251.881.891.861.891.890.53%12,504
Aug 15, 20251.891.891.861.881.88-0.53%16,701
Aug 14, 20251.901.931.891.891.89-1.05%44,250
Aug 13, 20251.931.931.901.911.91-1.55%6,993
Aug 12, 20251.911.951.901.941.942.65%14,547
Aug 11, 20251.971.971.891.891.89-0.53%15,993
Aug 8, 20251.871.901.871.901.901.60%4,999
Aug 7, 20251.891.931.861.871.87-1.06%9,735
Aug 6, 20251.961.961.891.891.89-1.56%31,803
Aug 5, 20251.921.951.901.921.922.67%18,693
Aug 4, 20251.931.931.851.871.87-3.11%45,096
Aug 1, 20251.981.981.921.931.93-3.50%33,236
Jul 31, 20252.022.072.002.002.00-1.96%23,334
Jul 30, 20252.102.102.012.042.04-2.86%52,453