Quadient S.A. (EPA:QDT)
France · Delayed Price · Currency is EUR 14.00
-0.12 (-0.85%)
Nov 24, 2025, 5:35 PM CET
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 14.14 | 14.22 | 13.96 | 14.14 | - | 0.14% | 9,811 |
| 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 |
| Oct 28, 2025 | 14.30 | 14.58 | 14.30 | 14.56 | 14.56 | 1.82% | 29,033 |
| Oct 27, 2025 | 14.52 | 14.54 | 14.00 | 14.30 | 14.30 | -0.97% | 52,540 |
| Oct 24, 2025 | 14.48 | 14.62 | 14.38 | 14.44 | 14.44 | -0.14% | 66,461 |
| Oct 23, 2025 | 14.30 | 14.46 | 14.30 | 14.46 | 14.46 | 0.42% | 50,246 |
| Oct 22, 2025 | 14.22 | 14.46 | 14.16 | 14.40 | 14.40 | 0.56% | 93,854 |
| Oct 21, 2025 | 14.30 | 14.38 | 14.02 | 14.32 | 14.32 | 1.27% | 44,478 |
| Oct 20, 2025 | 13.80 | 14.14 | 13.70 | 14.14 | 14.14 | 2.46% | 44,638 |
| Oct 17, 2025 | 13.46 | 13.86 | 13.42 | 13.80 | 13.80 | 1.62% | 56,906 |
| Oct 16, 2025 | 13.50 | 13.60 | 13.38 | 13.58 | 13.58 | 1.19% | 27,702 |
| Oct 15, 2025 | 13.66 | 13.74 | 13.42 | 13.42 | 13.42 | -0.74% | 38,697 |
| Oct 14, 2025 | 13.52 | 13.64 | 13.40 | 13.52 | 13.52 | -0.59% | 42,689 |
| Oct 13, 2025 | 13.42 | 13.66 | 13.42 | 13.60 | 13.60 | 1.34% | 35,454 |
| Oct 10, 2025 | 13.40 | 13.54 | 13.36 | 13.42 | 13.42 | 0.90% | 35,165 |
| Oct 9, 2025 | 13.34 | 13.52 | 13.22 | 13.30 | 13.30 | -0.15% | 49,076 |
| Oct 8, 2025 | 13.24 | 13.48 | 13.24 | 13.32 | 13.32 | 0.91% | 52,180 |
| Oct 7, 2025 | 13.48 | 13.48 | 13.18 | 13.20 | 13.20 | -1.93% | 44,806 |
| Oct 6, 2025 | 13.60 | 13.80 | 13.22 | 13.46 | 13.46 | -1.32% | 101,191 |
| Oct 3, 2025 | 13.30 | 13.66 | 13.28 | 13.64 | 13.64 | 2.87% | 62,281 |
| Oct 2, 2025 | 13.24 | 13.42 | 13.24 | 13.26 | 13.26 | - | 67,472 |
| Oct 1, 2025 | 13.10 | 13.38 | 13.04 | 13.26 | 13.26 | 1.22% | 66,282 |
| Sep 30, 2025 | 13.00 | 13.32 | 12.90 | 13.10 | 13.10 | -0.91% | 195,209 |
| Sep 29, 2025 | 12.64 | 13.24 | 12.62 | 13.22 | 13.22 | 5.59% | 143,961 |
| Sep 26, 2025 | 13.16 | 13.18 | 12.44 | 12.52 | 12.52 | -4.43% | 237,357 |
| Sep 25, 2025 | 15.00 | 15.00 | 13.00 | 13.10 | 13.10 | -17.82% | 542,598 |
| Sep 24, 2025 | 15.90 | 16.16 | 15.84 | 15.94 | 15.94 | -0.25% | 65,834 |
| Sep 23, 2025 | 16.12 | 16.22 | 15.86 | 15.98 | 15.98 | -0.99% | 23,003 |
| Sep 22, 2025 | 16.06 | 16.18 | 15.92 | 16.14 | 16.14 | 0.62% | 29,951 |
| Sep 19, 2025 | 16.10 | 16.18 | 16.00 | 16.04 | 16.04 | 0.12% | 58,721 |
| Sep 18, 2025 | 16.00 | 16.22 | 15.96 | 16.02 | 16.02 | 0.12% | 26,878 |
| Sep 17, 2025 | 16.20 | 16.24 | 15.92 | 16.00 | 16.00 | -0.62% | 21,101 |
| Sep 16, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.12% | 24,953 |