Squirrel Media, S.A. (BME:SQRL)
Spain flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.812.822.682.702.70-3.91%74,507
Oct 27, 20252.792.872.762.812.811.44%159,616
Oct 24, 20252.702.782.702.772.774.53%161,810
Oct 23, 20252.662.742.612.652.651.92%131,093
Oct 22, 20252.532.692.532.602.602.77%193,102
Oct 21, 20252.482.542.422.532.533.27%69,070
Oct 20, 20252.522.522.382.452.451.24%84,237
Oct 17, 20252.402.462.352.422.420.41%34,574
Oct 16, 20252.362.452.322.412.414.78%102,690
Oct 15, 20252.302.342.302.302.30-1.71%1,568
Oct 14, 20252.352.362.272.342.34-0.85%16,262
Oct 13, 20252.352.362.322.362.361.72%20,835
Oct 10, 20252.262.322.262.322.321.31%15,560
Oct 9, 20252.262.312.232.292.291.33%15,810
Oct 8, 20252.352.352.252.262.26-3.42%100,672
Oct 7, 20252.272.352.252.342.343.54%37,181
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