Qwamplify (EPA:ALQWA)
France · Delayed Price · Currency is EUR 2.200
+0.120 (5.77%)
Oct 17, 2025, 3:41 PM CET
Qwamplify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 3, 2025 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | - | 1,310 |
| Oct 2, 2025 | 2.14 | 2.20 | 2.08 | 2.20 | 2.20 | - | 2,200 |
| Oct 1, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 4.76% | 2,422 |
| Sep 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 12 |
| Sep 29, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -5.41% | 3,055 |
| Sep 26, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | -0.89% | 597 |
| Sep 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 10 |
| Sep 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | 1 |
| Sep 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | 10 |
| Sep 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | 1,379 |
| Sep 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1,000 |
| Sep 17, 2025 | 2.16 | 2.24 | 2.14 | 2.14 | 2.14 | -2.73% | 5,165 |
| Sep 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 200 |
| Sep 12, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 2.78% | 1,179 |
| Sep 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 555 |
| Sep 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 1,650 |
| Sep 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 332 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 1,100 |
| Sep 3, 2025 | 2.20 | 2.20 | 2.12 | 2.16 | 2.16 | -1.82% | 3,005 |
| Sep 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 900 |
| Aug 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 27, 2025 | 2.12 | 2.26 | 2.06 | 2.26 | 2.26 | 6.60% | 1,438 |
| Aug 26, 2025 | 2.12 | 2.28 | 2.12 | 2.12 | 2.12 | -6.19% | 4,236 |
| Aug 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 408 |
| Aug 22, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 1.80% | 54 |
| Aug 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 19, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | 2.78% | 947 |
| Aug 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 9 |
| Aug 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 2,030 |
| Aug 13, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | - | 3,355 |
| Aug 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |