Qwamplify (EPA:ALQWA)
France · Delayed Price · Currency is EUR 1.520
-0.020 (-1.30%)
At close: Feb 20, 2026
Qwamplify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 3 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -3.75% | 1,090 |
| Feb 18, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 5.26% | 1,635 |
| Feb 17, 2026 | 1.64 | 1.64 | 1.52 | 1.52 | 1.52 | -7.88% | 435 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 811 |
| Feb 13, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 1,235 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.55 | 1.65 | 1.65 | -3.51% | 853 |
| Feb 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1 |
| Feb 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 973 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 500 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 350 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 300 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,808 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 10 |
| Jan 22, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 211 |
| Jan 21, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 3,113 |
| Jan 20, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | - | 1,938 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 10 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 198 |
| Jan 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 98 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 43 |
| Jan 8, 2026 | 1.80 | 1.87 | 1.70 | 1.85 | 1.85 | -1.60% | 2,445 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 6, 2026 | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | 5.62% | 102 |
| Jan 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | 145 |
| Dec 30, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 6.40% | 183 |
| Dec 29, 2025 | 1.72 | 1.88 | 1.72 | 1.72 | 1.72 | 0.58% | 600 |
| Dec 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 23, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 2,103 |
| Dec 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 150 |
| Dec 19, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -1.64% | 1,882 |
| Dec 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| 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 |