Quadient S.A. (EPA:QDT)
France · Delayed Price · Currency is EUR 16.14
+0.20 (1.25%)
Aug 13, 2025, 5:35 PM CET
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.98 | 16.16 | 15.98 | 16.14 | 16.14 | 1.25% | 15,003 |
| Aug 12, 2025 | 15.90 | 16.02 | 15.78 | 15.94 | 15.94 | 0.50% | 19,432 |
| Aug 11, 2025 | 15.86 | 15.92 | 15.80 | 15.86 | 15.86 | - | 11,965 |
| Aug 8, 2025 | 15.66 | 15.86 | 15.62 | 15.86 | 15.86 | 1.41% | 15,368 |
| Aug 7, 2025 | 15.68 | 15.84 | 15.64 | 15.64 | 15.64 | -0.38% | 29,419 |
| Aug 6, 2025 | 15.80 | 16.12 | 15.68 | 15.70 | 15.70 | -0.13% | 28,727 |
| Aug 5, 2025 | 15.68 | 16.02 | 15.64 | 15.72 | 15.72 | 1.68% | 42,312 |
| Aug 4, 2025 | 15.34 | 15.54 | 15.06 | 15.46 | 15.46 | -2.89% | 59,386 |
| Aug 1, 2025 | 16.04 | 16.24 | 15.84 | 15.92 | 15.22 | -1.36% | 32,400 |
| Jul 31, 2025 | 16.32 | 16.36 | 16.02 | 16.14 | 15.43 | -0.25% | 24,288 |
| Jul 30, 2025 | 16.34 | 16.34 | 16.16 | 16.18 | 15.47 | -0.74% | 13,479 |
| Jul 29, 2025 | 16.36 | 16.54 | 16.20 | 16.30 | 15.58 | 0.37% | 54,422 |
| Jul 28, 2025 | 16.50 | 16.58 | 16.22 | 16.24 | 15.53 | -0.25% | 18,011 |
| Jul 25, 2025 | 16.02 | 16.36 | 15.96 | 16.28 | 15.56 | 1.50% | 31,107 |
| Jul 24, 2025 | 16.12 | 16.28 | 15.94 | 16.04 | 15.33 | 0.38% | 15,070 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.78 | 15.98 | 15.28 | 2.04% | 22,433 |
| Jul 22, 2025 | 15.96 | 15.98 | 15.66 | 15.66 | 14.97 | -1.63% | 22,849 |
| Jul 21, 2025 | 16.02 | 16.02 | 15.88 | 15.92 | 15.22 | -0.25% | 16,860 |
| Jul 18, 2025 | 15.90 | 16.16 | 15.90 | 15.96 | 15.26 | 0.38% | 20,924 |
| Jul 17, 2025 | 16.36 | 16.42 | 15.84 | 15.90 | 15.20 | -2.21% | 36,328 |
| Jul 16, 2025 | 16.76 | 16.76 | 16.26 | 16.26 | 15.55 | -2.75% | 41,938 |
| Jul 15, 2025 | 16.76 | 16.84 | 16.70 | 16.72 | 15.98 | 0.12% | 18,759 |
| Jul 14, 2025 | 16.58 | 16.76 | 16.58 | 16.70 | 15.97 | 0.72% | 15,539 |
| Jul 11, 2025 | 16.76 | 16.76 | 16.58 | 16.58 | 15.85 | -0.84% | 24,746 |
| Jul 10, 2025 | 16.40 | 16.74 | 16.38 | 16.72 | 15.98 | 1.83% | 26,712 |
| Jul 9, 2025 | 16.42 | 16.54 | 16.30 | 16.42 | 15.70 | -0.24% | 23,383 |
| Jul 8, 2025 | 16.26 | 16.50 | 16.12 | 16.46 | 15.74 | 1.60% | 46,994 |
| Jul 7, 2025 | 16.62 | 16.64 | 16.20 | 16.20 | 15.49 | -2.17% | 51,124 |
| Jul 4, 2025 | 16.48 | 16.58 | 16.32 | 16.56 | 15.83 | 0.61% | 22,074 |
| Jul 3, 2025 | 16.18 | 16.46 | 16.14 | 16.46 | 15.74 | 1.98% | 69,699 |
| Jul 2, 2025 | 16.08 | 16.14 | 16.00 | 16.14 | 15.43 | 0.88% | 33,932 |
| Jul 1, 2025 | 15.90 | 16.06 | 15.78 | 16.00 | 15.30 | 0.63% | 55,675 |
| Jun 30, 2025 | 16.02 | 16.12 | 15.88 | 15.90 | 15.20 | -0.50% | 32,440 |
| Jun 27, 2025 | 15.88 | 16.10 | 15.74 | 15.98 | 15.28 | 0.88% | 44,315 |
| Jun 26, 2025 | 15.86 | 15.90 | 15.72 | 15.84 | 15.14 | 0.38% | 19,529 |
| Jun 25, 2025 | 15.86 | 15.98 | 15.64 | 15.78 | 15.09 | -0.25% | 26,225 |
| Jun 24, 2025 | 16.26 | 16.34 | 15.74 | 15.82 | 15.12 | - | 41,555 |
| Jun 23, 2025 | 15.12 | 15.84 | 15.08 | 15.82 | 15.12 | 4.08% | 42,616 |
| Jun 20, 2025 | 15.20 | 15.26 | 15.10 | 15.20 | 14.53 | 0.80% | 238,471 |
| Jun 19, 2025 | 15.10 | 15.20 | 15.02 | 15.08 | 14.42 | -0.66% | 29,788 |
| Jun 18, 2025 | 15.38 | 15.38 | 15.16 | 15.18 | 14.51 | -1.56% | 33,993 |
| Jun 17, 2025 | 15.54 | 15.54 | 15.34 | 15.42 | 14.74 | -1.15% | 42,167 |
| Jun 16, 2025 | 15.56 | 15.74 | 15.54 | 15.60 | 14.91 | 0.13% | 39,056 |
| Jun 13, 2025 | 15.80 | 15.84 | 15.58 | 15.58 | 14.89 | -2.87% | 31,049 |
| Jun 12, 2025 | 16.20 | 16.20 | 15.80 | 16.04 | 15.33 | -0.99% | 34,876 |
| Jun 11, 2025 | 15.68 | 16.34 | 15.68 | 16.20 | 15.49 | 3.58% | 35,459 |
| Jun 10, 2025 | 15.66 | 15.80 | 15.60 | 15.64 | 14.95 | 0.26% | 43,718 |
| Jun 9, 2025 | 15.70 | 15.82 | 15.60 | 15.60 | 14.91 | -0.51% | 32,683 |
| Jun 6, 2025 | 15.86 | 16.06 | 15.64 | 15.68 | 14.99 | -1.13% | 44,474 |
| Jun 5, 2025 | 15.84 | 16.16 | 15.80 | 15.86 | 15.16 | -0.13% | 36,087 |