Squirrel Media, S.A. (BME:SQRL)
Spain · Delayed Price · Currency is EUR 1.920
-0.040 (-2.04%)
Nov 3, 2026, 12:09 PM CET
Squirrel Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -2.04% | 7,553 |
| Nov 2, 2026 | 1.95 | 1.99 | 1.86 | 1.96 | 1.96 | - | 22,179 |
| Oct 30, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 11,467 |
| Oct 29, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.76% | 12,257 |
| Oct 28, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 0.26% | 3,691 |
| Oct 27, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 14,056 |
| Oct 26, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 5,541 |
| Oct 23, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | -0.25% | 5,859 |
| Oct 22, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 0.25% | 6,472 |
| Oct 21, 2026 | 2.05 | 2.05 | 1.93 | 1.98 | 1.98 | 0.51% | 12,269 |
| Oct 20, 2026 | 1.96 | 2.00 | 1.88 | 1.97 | 1.97 | -1.50% | 12,329 |
| Oct 19, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 3,720 |
| Oct 16, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.26% | 4,311 |
| Oct 15, 2026 | 1.95 | 2.06 | 1.95 | 2.00 | 2.00 | 0.76% | 19,456 |
| Oct 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 1,273 |
| Oct 13, 2026 | 2.07 | 2.07 | 1.95 | 1.97 | 1.97 | -1.50% | 6,742 |
| 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 |