Quadient S.A. (EPA:QDT)
France flag France · Delayed Price · Currency is EUR
16.02
+0.08 (0.50%)
Sep 4, 2025, 3:17 PM CET

Quadient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202515.9016.0815.9016.0816.080.88%6,751
Sep 3, 202515.8216.1215.8215.9415.940.76%39,173
Sep 2, 202515.9616.0415.8015.8215.82-1.25%47,039
Sep 1, 202515.9616.0815.8216.0216.020.25%92,784
Aug 29, 202516.0616.1215.9415.9815.98-0.50%24,833
Aug 28, 202516.0216.1816.0216.0616.060.12%16,107
Aug 27, 202516.0016.0415.8616.0416.040.50%17,992
Aug 26, 202516.1816.1815.9615.9615.96-1.85%53,663
Aug 25, 202516.7616.7816.2416.2616.26-2.75%26,479
Aug 22, 202516.2816.7816.2216.7216.722.45%44,687
Aug 21, 202516.2216.3216.2016.3216.320.87%17,292
Aug 20, 202516.2016.2816.1416.1816.18-0.49%12,174
Aug 19, 202516.0216.3216.0216.2616.261.37%12,742
Aug 18, 202516.1616.1615.9416.0416.04-0.62%22,668
Aug 15, 202516.2016.3816.1016.1416.14-38,908
Aug 14, 202516.1216.2016.0016.1416.14-27,441
Aug 13, 202515.9816.1615.9816.1416.141.25%15,003
Aug 12, 202515.9016.0215.7815.9415.940.50%19,432
Aug 11, 202515.8615.9215.8015.8615.86-11,965
Aug 8, 202515.6615.8615.6215.8615.861.41%15,368
Aug 7, 202515.6815.8415.6415.6415.64-0.38%29,419
Aug 6, 202515.8016.1215.6815.7015.70-0.13%28,727
Aug 5, 202515.6816.0215.6415.7215.721.68%42,312
Aug 4, 202515.3415.5415.0615.4615.46-2.89%59,386
Aug 1, 202516.0416.2415.8415.9215.22-1.36%32,400
Jul 31, 202516.3216.3616.0216.1415.43-0.25%24,288
Jul 30, 202516.3416.3416.1616.1815.47-0.74%13,479
Jul 29, 202516.3616.5416.2016.3015.580.37%54,422
Jul 28, 202516.5016.5816.2216.2415.53-0.25%18,011
Jul 25, 202516.0216.3615.9616.2815.561.50%31,107
Jul 24, 202516.1216.2815.9416.0415.330.38%15,070
Jul 23, 202515.9016.0015.7815.9815.282.04%22,433
Jul 22, 202515.9615.9815.6615.6614.97-1.63%22,849
Jul 21, 202516.0216.0215.8815.9215.22-0.25%16,860
Jul 18, 202515.9016.1615.9015.9615.260.38%20,924
Jul 17, 202516.3616.4215.8415.9015.20-2.21%36,328
Jul 16, 202516.7616.7616.2616.2615.55-2.75%41,938
Jul 15, 202516.7616.8416.7016.7215.980.12%18,759
Jul 14, 202516.5816.7616.5816.7015.970.72%15,539
Jul 11, 202516.7616.7616.5816.5815.85-0.84%24,746
Jul 10, 202516.4016.7416.3816.7215.981.83%26,712
Jul 9, 202516.4216.5416.3016.4215.70-0.24%23,383
Jul 8, 202516.2616.5016.1216.4615.741.60%46,994
Jul 7, 202516.6216.6416.2016.2015.49-2.17%51,124
Jul 4, 202516.4816.5816.3216.5615.830.61%22,074
Jul 3, 202516.1816.4616.1416.4615.741.98%69,699
Jul 2, 202516.0816.1416.0016.1415.430.88%33,932
Jul 1, 202515.9016.0615.7816.0015.300.63%55,675
Jun 30, 202516.0216.1215.8815.9015.20-0.50%32,440
Jun 27, 202515.8816.1015.7415.9815.280.88%44,315