Quadient S.A. (EPA:QDT)
France · Delayed Price · Currency is EUR 15.62
+0.20 (1.30%)
At close: Jan 9, 2026
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.46 | 15.74 | 15.46 | 15.62 | 15.62 | 1.30% | 23,688 |
| Jan 8, 2026 | 15.50 | 15.80 | 15.26 | 15.42 | 15.42 | 0.78% | 47,427 |
| Jan 7, 2026 | 15.22 | 15.32 | 15.02 | 15.30 | 15.30 | 1.06% | 45,831 |
| Jan 6, 2026 | 14.78 | 15.14 | 14.48 | 15.14 | 15.14 | 2.02% | 40,537 |
| Jan 5, 2026 | 14.50 | 14.86 | 14.48 | 14.84 | 14.84 | 2.34% | 29,636 |
| Jan 2, 2026 | 14.50 | 14.62 | 14.44 | 14.50 | 14.50 | 0.14% | 21,872 |
| Dec 31, 2025 | 14.54 | 14.54 | 14.48 | 14.48 | 14.48 | -0.14% | 6,966 |
| Dec 30, 2025 | 14.32 | 14.60 | 14.32 | 14.50 | 14.50 | 0.97% | 19,737 |
| Dec 29, 2025 | 14.32 | 14.52 | 14.28 | 14.36 | 14.36 | 0.14% | 28,856 |
| Dec 24, 2025 | 14.26 | 14.38 | 14.26 | 14.34 | 14.34 | 0.28% | 7,845 |
| Dec 23, 2025 | 14.40 | 14.46 | 14.18 | 14.30 | 14.30 | -0.97% | 52,157 |
| Dec 22, 2025 | 14.36 | 14.48 | 14.24 | 14.44 | 14.44 | 0.14% | 39,861 |
| Dec 19, 2025 | 14.54 | 14.58 | 14.30 | 14.42 | 14.42 | -1.50% | 172,265 |
| Dec 18, 2025 | 14.20 | 14.64 | 14.20 | 14.64 | 14.64 | 2.23% | 18,961 |
| Dec 17, 2025 | 14.40 | 14.40 | 14.14 | 14.32 | 14.32 | -0.97% | 34,773 |
| Dec 16, 2025 | 14.52 | 14.66 | 14.42 | 14.46 | 14.46 | -0.69% | 19,318 |
| Dec 15, 2025 | 14.66 | 14.72 | 14.52 | 14.56 | 14.56 | - | 57,541 |
| Dec 12, 2025 | 14.28 | 14.74 | 14.28 | 14.56 | 14.56 | 1.82% | 37,644 |
| Dec 11, 2025 | 14.42 | 14.42 | 14.22 | 14.30 | 14.30 | -1.11% | 40,592 |
| Dec 10, 2025 | 14.54 | 14.74 | 14.46 | 14.46 | 14.46 | -0.96% | 24,442 |
| Dec 9, 2025 | 14.48 | 14.60 | 14.46 | 14.60 | 14.60 | 1.53% | 28,617 |
| Dec 8, 2025 | 14.74 | 14.76 | 14.36 | 14.38 | 14.38 | -3.49% | 56,265 |
| Dec 5, 2025 | 15.12 | 15.14 | 14.80 | 14.90 | 14.90 | -1.59% | 59,937 |
| Dec 4, 2025 | 14.58 | 15.24 | 14.56 | 15.14 | 15.14 | 4.13% | 60,308 |
| Dec 3, 2025 | 13.80 | 14.54 | 13.34 | 14.54 | 14.54 | 2.54% | 85,425 |
| Dec 2, 2025 | 14.14 | 14.44 | 14.06 | 14.18 | 14.18 | -0.28% | 44,679 |
| Dec 1, 2025 | 14.26 | 14.30 | 14.06 | 14.22 | 14.22 | -0.84% | 40,271 |
| Nov 28, 2025 | 14.32 | 14.42 | 14.22 | 14.34 | 14.34 | 0.14% | 29,026 |
| Nov 27, 2025 | 14.24 | 14.36 | 14.12 | 14.32 | 14.32 | 0.85% | 31,929 |
| Nov 26, 2025 | 14.14 | 14.24 | 14.04 | 14.20 | 14.20 | 0.85% | 24,747 |
| Nov 25, 2025 | 14.04 | 14.14 | 13.84 | 14.08 | 14.08 | 0.57% | 40,121 |
| Nov 24, 2025 | 14.14 | 14.22 | 13.94 | 14.00 | 14.00 | -0.85% | 100,555 |
| Nov 21, 2025 | 14.22 | 14.28 | 13.90 | 14.12 | 14.12 | -2.35% | 53,904 |
| Nov 20, 2025 | 14.66 | 14.74 | 14.34 | 14.46 | 14.46 | -0.55% | 92,446 |
| Nov 19, 2025 | 14.48 | 14.64 | 14.40 | 14.54 | 14.54 | 0.41% | 30,687 |
| Nov 18, 2025 | 14.44 | 14.52 | 14.28 | 14.48 | 14.48 | -0.28% | 50,934 |
| Nov 17, 2025 | 14.66 | 14.68 | 14.46 | 14.52 | 14.52 | -0.68% | 32,380 |
| Nov 14, 2025 | 14.62 | 14.68 | 14.46 | 14.62 | 14.62 | -0.54% | 34,643 |
| Nov 13, 2025 | 14.62 | 14.86 | 14.62 | 14.70 | 14.70 | 0.27% | 22,413 |
| Nov 12, 2025 | 14.66 | 14.70 | 14.56 | 14.66 | 14.66 | - | 33,059 |
| Nov 11, 2025 | 14.56 | 14.78 | 14.50 | 14.66 | 14.66 | 0.69% | 20,560 |
| Nov 10, 2025 | 14.38 | 14.86 | 14.38 | 14.56 | 14.56 | 1.82% | 48,035 |
| Nov 7, 2025 | 14.32 | 14.38 | 14.10 | 14.30 | 14.30 | 0.56% | 38,612 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.22 | 14.22 | 14.22 | -1.80% | 39,947 |
| Nov 5, 2025 | 14.44 | 14.56 | 14.44 | 14.48 | 14.48 | -0.41% | 22,669 |
| Nov 4, 2025 | 14.92 | 14.92 | 14.46 | 14.54 | 14.54 | -2.42% | 44,240 |
| Nov 3, 2025 | 14.94 | 15.12 | 14.78 | 14.90 | 14.90 | -0.13% | 41,936 |
| Oct 31, 2025 | 14.54 | 15.12 | 14.54 | 14.92 | 14.92 | 2.19% | 71,482 |
| Oct 30, 2025 | 14.50 | 14.62 | 14.36 | 14.60 | 14.60 | 0.69% | 73,144 |
| Oct 29, 2025 | 14.56 | 14.56 | 14.34 | 14.50 | 14.50 | -0.41% | 72,366 |