Squirrel Media, S.A. (BME:SQRL)
Spain · Delayed Price · Currency is EUR 2.270
+0.050 (2.25%)
Sep 16, 2025, 3:22 PM CET
Squirrel Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.27 | 2.29 | 2.18 | 2.22 | 2.22 | -2.63% | 35,787 |
| 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 |
| Aug 19, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 38,275 |
| Aug 18, 2025 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 12,504 |
| Aug 15, 2025 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 16,701 |
| Aug 14, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -1.05% | 44,250 |
| Aug 13, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.55% | 6,993 |
| Aug 12, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 2.65% | 14,547 |
| Aug 11, 2025 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -0.53% | 15,993 |
| Aug 8, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 4,999 |
| Aug 7, 2025 | 1.89 | 1.93 | 1.86 | 1.87 | 1.87 | -1.06% | 9,735 |
| Aug 6, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -1.56% | 31,803 |
| Aug 5, 2025 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | 2.67% | 18,693 |
| Aug 4, 2025 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -3.11% | 45,096 |
| Aug 1, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -3.50% | 33,236 |
| Jul 31, 2025 | 2.02 | 2.07 | 2.00 | 2.00 | 2.00 | -1.96% | 23,334 |
| Jul 30, 2025 | 2.10 | 2.10 | 2.01 | 2.04 | 2.04 | -2.86% | 52,453 |
| Jul 29, 2025 | 2.08 | 2.15 | 2.08 | 2.10 | 2.10 | -2.33% | 22,817 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.08 | 2.15 | 2.15 | - | 21,603 |
| Jul 25, 2025 | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | -2.27% | 9,880 |
| Jul 24, 2025 | 2.20 | 2.24 | 2.10 | 2.20 | 2.20 | -0.45% | 43,941 |
| Jul 23, 2025 | 2.08 | 2.21 | 2.08 | 2.21 | 2.21 | 6.25% | 3,375 |
| Jul 22, 2025 | 2.12 | 2.15 | 2.05 | 2.08 | 2.08 | -3.70% | 26,961 |
| Jul 21, 2025 | 2.21 | 2.21 | 2.12 | 2.16 | 2.16 | -1.82% | 28,158 |
| Jul 18, 2025 | 2.20 | 2.23 | 2.19 | 2.20 | 2.20 | -0.90% | 2,522 |
| Jul 17, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | 3,247 |
| Jul 16, 2025 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.91% | 6,281 |
| Jul 15, 2025 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 0.92% | 2,742 |
| Jul 14, 2025 | 2.20 | 2.21 | 2.18 | 2.18 | 2.18 | -0.91% | 3,514 |
| Jul 11, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -1.35% | 1,322 |
| Jul 10, 2025 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | 2.29% | 8,619 |
| Jul 9, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -0.91% | 1,749 |
| Jul 8, 2025 | 2.21 | 2.23 | 2.20 | 2.20 | 2.20 | 0.92% | 2,691 |