Squirrel Media, S.A. (BME:SQRL)
Spain · Delayed Price · Currency is EUR 1.970
-0.030 (-1.50%)
Oct 13, 2026, 4:23 PM CET
Squirrel Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2.07 | 2.07 | 1.95 | 1.97 | 1.97 | -1.50% | 8,574 |
| Oct 12, 2026 | 1.93 | 2.06 | 1.93 | 2.00 | 2.00 | 1.01% | 1,765 |
| Oct 9, 2026 | 1.98 | 2.08 | 1.98 | 1.98 | 1.98 | 0.51% | 24,038 |
| Oct 8, 2026 | 2.00 | 2.06 | 1.91 | 1.97 | 1.97 | -1.99% | 89,662 |
| Oct 7, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.50% | 10,933 |
| Oct 6, 2026 | 2.01 | 2.08 | 2.01 | 2.02 | 2.02 | -1.46% | 6,170 |
| Oct 5, 2026 | 2.02 | 2.02 | 2.02 | 2.05 | 2.05 | - | 3 |
| Oct 2, 2026 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | -1.44% | 3,507 |
| Oct 1, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 3,365 |
| Sep 30, 2026 | 2.05 | 2.09 | 2.05 | 2.06 | 2.06 | - | 3,044 |
| Sep 29, 2026 | 2.06 | 2.09 | 2.06 | 2.06 | 2.06 | - | 817 |
| Sep 28, 2026 | 2.05 | 2.09 | 2.05 | 2.06 | 2.06 | - | 3,713 |
| Sep 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | 1,785 |
| Sep 24, 2026 | 2.08 | 2.08 | 2.06 | 2.09 | 2.09 | - | 289 |
| Sep 23, 2026 | 2.08 | 2.09 | 2.06 | 2.09 | 2.09 | 0.48% | 6,832 |
| Sep 22, 2026 | 2.09 | 2.09 | 2.09 | 2.08 | 2.08 | - | 181 |
| Sep 21, 2026 | 2.05 | 2.10 | 2.05 | 2.08 | 2.08 | -0.48% | 4,952 |
| Sep 18, 2026 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | 1.46% | 4,552 |
| Sep 17, 2026 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -0.48% | 6,340 |
| Sep 16, 2026 | 2.05 | 2.10 | 2.02 | 2.07 | 2.07 | 1.47% | 37,525 |
| Sep 15, 2026 | 2.15 | 2.15 | 2.02 | 2.04 | 2.04 | -1.92% | 12,847 |
| Sep 14, 2026 | 2.20 | 2.20 | 2.06 | 2.08 | 2.08 | -0.95% | 8,352 |
| Sep 11, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 8,972 |
| Sep 10, 2026 | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | 1.42% | 3,831 |
| Sep 9, 2026 | 2.23 | 2.23 | 2.08 | 2.12 | 2.12 | -4.07% | 56,380 |
| Sep 8, 2026 | 2.22 | 2.31 | 2.06 | 2.21 | 2.21 | 0.45% | 44,321 |
| Sep 7, 2026 | 2.32 | 2.38 | 2.17 | 2.20 | 2.20 | -5.17% | 43,749 |
| Sep 4, 2026 | 2.30 | 2.35 | 2.29 | 2.32 | 2.32 | 0.87% | 14,800 |
| Sep 3, 2026 | 2.26 | 2.32 | 2.25 | 2.30 | 2.30 | 4.55% | 33,432 |
| Sep 2, 2026 | 2.22 | 2.25 | 2.18 | 2.20 | 2.20 | - | 17,473 |
| Sep 1, 2026 | 2.24 | 2.24 | 2.10 | 2.20 | 2.20 | -1.79% | 14,284 |
| Aug 31, 2026 | 2.24 | 2.25 | 2.18 | 2.24 | 2.24 | 0.90% | 19,889 |
| Aug 28, 2026 | 2.09 | 2.22 | 2.09 | 2.22 | 2.22 | 6.22% | 55,118 |
| Aug 27, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 3,825 |
| Aug 26, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | - | 1,545 |
| Aug 25, 2026 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 2.45% | 30,003 |
| Aug 24, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | -0.49% | 5,903 |
| Aug 21, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 0.99% | 38,262 |
| Aug 20, 2026 | 2.03 | 2.11 | 2.03 | 2.03 | 2.03 | -1.46% | 12,577 |
| Aug 19, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 22,169 |
| Aug 18, 2026 | 2.09 | 2.10 | 2.01 | 2.03 | 2.03 | -2.87% | 20,166 |
| Aug 17, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -1.42% | 4,327 |
| Aug 14, 2026 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | -0.47% | 20,289 |
| Aug 13, 2026 | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | - | 5,058 |
| Aug 12, 2026 | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | - | 8,658 |
| Aug 11, 2026 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -0.47% | 4,534 |
| Aug 10, 2026 | 2.11 | 2.17 | 2.06 | 2.14 | 2.14 | 0.47% | 61,184 |
| Aug 7, 2026 | 2.11 | 2.15 | 2.11 | 2.13 | 2.13 | - | 1,418 |
| Aug 6, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | 0.47% | 5,549 |
| Aug 5, 2026 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -0.47% | 3,131 |