Qwamplify (EPA:ALQWA)
France · Delayed Price · Currency is EUR 1.800
-0.030 (-1.64%)
Dec 19, 2025, 5:11 PM CET
Qwamplify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 7.65% | 719 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 270 |
| Dec 15, 2025 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -3.85% | 2,318 |
| Dec 12, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 3.41% | 3,220 |
| Dec 11, 2025 | 1.54 | 1.76 | 1.54 | 1.76 | 1.76 | 17.33% | 6,077 |
| Dec 10, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 7.14% | 116,803 |
| Dec 9, 2025 | 1.43 | 1.49 | 1.34 | 1.40 | 1.40 | -4.11% | 2,345 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 5, 2025 | 1.42 | 1.46 | 1.34 | 1.46 | 1.46 | -2.01% | 1,836 |
| Dec 4, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 4,895 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 28 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 28, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 2,200 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -5.00% | 4,048 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 200 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 300 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 1,240 |
| Nov 19, 2025 | 1.60 | 1.69 | 1.55 | 1.55 | 1.55 | -3.13% | 1,068 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | 100 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -4.38% | 815 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 3,020 |
| Nov 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 11, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 1,000 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -3.07% | 2,529 |
| Nov 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.16% | 200 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -8.28% | 5,115 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 521 |
| Nov 4, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -2.86% | 101 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.78% | 2,174 |
| Oct 31, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -6.25% | 648 |
| Oct 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 29, 2025 | 1.93 | 1.93 | 1.81 | 1.92 | 1.92 | 0.52% | 3,251 |
| Oct 28, 2025 | 1.80 | 1.98 | 1.80 | 1.91 | 1.91 | -11.57% | 1,436 |
| Oct 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 23, 2025 | 2.00 | 2.18 | 1.90 | 2.16 | 2.16 | -0.92% | 1,659 |
| Oct 22, 2025 | 2.04 | 2.18 | 2.00 | 2.18 | 2.18 | - | 748 |
| Oct 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 120 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 17, 2025 | 2.08 | 2.20 | 2.04 | 2.20 | 2.20 | 5.77% | 3,548 |
| Oct 16, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 2,450 |
| Oct 15, 2025 | 2.08 | 2.20 | 2.08 | 2.10 | 2.10 | -4.55% | 368 |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 9, 2025 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | - | 818 |