Skip to main content
logo
Quadient S.A. (EPA:QDT)
France flag France · Delayed Price · Currency is EUR
15.94
+0.04 (0.25%)
At close: Jan 30, 2026

Quadient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202616.0016.1615.9415.9415.940.25%38,756
Jan 29, 202616.2616.3015.9015.9015.90-1.61%22,389
Jan 28, 202616.4416.4416.1616.1616.16-1.70%24,122
Jan 27, 202616.7616.7616.4416.4416.44-1.79%17,594
Jan 26, 202616.6816.7616.5016.7416.740.60%29,704
Jan 23, 202616.0016.6616.0016.6416.643.74%41,230
Jan 22, 202616.0016.1815.7616.0416.041.13%23,018
Jan 21, 202615.8015.9615.5615.8615.860.76%31,138
Jan 20, 202616.1216.1215.6015.7415.74-2.96%29,750
Jan 19, 202616.2816.4616.1816.2216.22-1.10%33,846
Jan 16, 202616.5616.6016.4016.4016.40-1.56%40,682
Jan 15, 202616.5616.6616.4216.6616.660.36%36,603
Jan 14, 202616.3016.6016.2016.6016.601.97%44,027
Jan 13, 202616.2016.4216.1216.2816.280.74%39,992
Jan 12, 202615.5616.1615.5616.1616.163.46%44,240
Jan 9, 202615.4615.7415.4615.6215.621.30%23,688
Jan 8, 202615.5015.8015.2615.4215.420.78%47,427
Jan 7, 202615.2215.3215.0215.3015.301.06%45,831
Jan 6, 202614.7815.1414.4815.1415.142.02%40,537
Jan 5, 202614.5014.8614.4814.8414.842.34%29,636
Jan 2, 202614.5014.6214.4414.5014.500.14%21,872
Dec 31, 202514.5414.5414.4814.4814.48-0.14%6,966
Dec 30, 202514.3214.6014.3214.5014.500.97%19,737
Dec 29, 202514.3214.5214.2814.3614.360.14%28,856
Dec 24, 202514.2614.3814.2614.3414.340.28%7,845
Dec 23, 202514.4014.4614.1814.3014.30-0.97%52,157
Dec 22, 202514.3614.4814.2414.4414.440.14%39,861
Dec 19, 202514.5414.5814.3014.4214.42-1.50%172,265
Dec 18, 202514.2014.6414.2014.6414.642.23%18,961
Dec 17, 202514.4014.4014.1414.3214.32-0.97%34,773
Dec 16, 202514.5214.6614.4214.4614.46-0.69%19,318
Dec 15, 202514.6614.7214.5214.5614.56-57,541
Dec 12, 202514.2814.7414.2814.5614.561.82%37,644
Dec 11, 202514.4214.4214.2214.3014.30-1.11%40,592
Dec 10, 202514.5414.7414.4614.4614.46-0.96%24,442
Dec 9, 202514.4814.6014.4614.6014.601.53%28,617
Dec 8, 202514.7414.7614.3614.3814.38-3.49%56,265
Dec 5, 202515.1215.1414.8014.9014.90-1.59%59,937
Dec 4, 202514.5815.2414.5615.1415.144.13%60,308
Dec 3, 202513.8014.5413.3414.5414.542.54%85,425
Dec 2, 202514.1414.4414.0614.1814.18-0.28%44,679
Dec 1, 202514.2614.3014.0614.2214.22-0.84%40,271
Nov 28, 202514.3214.4214.2214.3414.340.14%29,026
Nov 27, 202514.2414.3614.1214.3214.320.85%31,929
Nov 26, 202514.1414.2414.0414.2014.200.85%24,747
Nov 25, 202514.0414.1413.8414.0814.080.57%40,121
Nov 24, 202514.1414.2213.9414.0014.00-0.85%100,555
Nov 21, 202514.2214.2813.9014.1214.12-2.35%53,904
Nov 20, 202514.6614.7414.3414.4614.46-0.55%92,446
Nov 19, 202514.4814.6414.4014.5414.540.41%30,687