ETR:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	124.35	124.35	122.65	122.65	122.65	-0.49%	1,058
Jun 1, 2026	123.75	125.15	122.50	123.25	123.25	-1.52%	5,226
May 29, 2026	125.35	126.15	124.20	125.15	125.15	0.52%	1,595
May 28, 2026	124.50	124.80	123.80	124.50	124.50	-0.56%	2,751
May 27, 2026	124.30	126.60	124.00	125.20	125.20	1.01%	3,021
May 26, 2026	125.95	126.15	123.95	123.95	123.95	-1.39%	415
May 25, 2026	124.15	125.95	124.15	125.70	125.70	3.20%	3,903
May 22, 2026	123.55	124.10	121.80	121.80	121.80	-1.22%	955
May 21, 2026	123.95	124.50	122.90	123.30	123.30	-1.16%	4,580
May 20, 2026	122.50	125.05	122.50	124.75	124.75	1.42%	1,452
May 19, 2026	124.80	125.50	123.00	123.00	123.00	-1.13%	314
May 18, 2026	122.70	125.05	122.35	124.40	124.40	-0.32%	2,369
May 15, 2026	126.60	127.15	124.55	124.80	124.80	-2.04%	591
May 14, 2026	127.10	127.50	126.80	127.40	127.40	0.95%	506
May 13, 2026	128.10	128.10	124.55	126.20	126.20	-1.41%	2,200
May 12, 2026	127.95	129.20	127.90	128.00	128.00	-0.89%	804
May 11, 2026	128.25	129.25	127.45	129.15	129.15	0.27%	1,807
May 8, 2026	130.20	130.65	128.10	128.80	128.80	-2.09%	1,701
May 7, 2026	133.45	134.20	131.55	131.55	131.55	-1.28%	602
May 6, 2026	131.10	134.20	131.00	133.25	133.25	2.90%	3,604
May 5, 2026	126.85	129.50	126.80	129.50	129.50	2.90%	2,227
May 4, 2026	129.25	129.25	125.10	125.85	125.85	-2.02%	1,506
Apr 30, 2026	127.25	128.75	127.25	128.45	128.45	2.31%	247
Apr 29, 2026	128.15	128.15	125.55	125.55	125.55	-2.60%	2,705
Apr 28, 2026	129.20	129.20	128.30	128.90	128.90	0.98%	5,842
Apr 27, 2026	127.80	128.70	127.65	127.65	127.65	0.04%	453
Apr 24, 2026	129.90	130.00	127.50	127.60	127.60	-2.67%	1,231
Apr 23, 2026	130.50	131.25	129.95	131.10	131.10	0.31%	1,944
Apr 22, 2026	133.90	134.35	130.70	130.70	130.70	-2.02%	1,083
Apr 21, 2026	133.55	134.65	133.00	133.40	133.40	0.53%	2,322
Apr 20, 2026	135.75	136.85	135.75	136.65	132.70	-0.65%	337
Apr 17, 2026	134.00	137.85	132.80	137.55	133.57	2.27%	1,307
Apr 16, 2026	134.15	135.85	134.15	134.50	130.61	0.41%	1,849
Apr 15, 2026	135.55	135.55	133.95	133.95	130.08	-0.96%	445
Apr 14, 2026	134.95	135.30	134.40	135.25	131.34	0.60%	312
Apr 13, 2026	134.50	134.70	133.60	134.45	130.56	-0.96%	655
Apr 10, 2026	136.45	137.75	135.75	135.75	131.83	-0.73%	575
Apr 9, 2026	137.35	137.35	135.70	136.75	132.80	0.40%	1,076
Apr 8, 2026	136.80	137.00	135.00	136.20	132.26	4.21%	4,824
Apr 7, 2026	132.70	133.60	130.35	130.70	126.92	-0.68%	2,305
Apr 2, 2026	130.05	131.95	130.05	131.60	127.80	-0.64%	1,690
Apr 1, 2026	131.75	132.45	131.40	132.45	128.62	3.36%	3,457
Mar 31, 2026	127.90	129.30	127.85	128.15	124.45	1.22%	1,459
Mar 30, 2026	127.05	127.70	126.25	126.60	122.94	0.36%	1,202
Mar 27, 2026	126.50	126.85	124.95	126.15	122.50	-0.71%	888
Mar 26, 2026	128.35	128.40	126.70	127.05	123.38	-1.28%	2,465
Mar 25, 2026	128.50	129.50	128.20	128.70	124.98	1.02%	1,506
Mar 24, 2026	127.50	127.50	125.30	127.40	123.72	0.55%	892
Mar 23, 2026	122.25	128.25	121.20	126.70	123.04	2.47%	4,828
Mar 20, 2026	127.90	127.90	123.65	123.65	120.08	-1.98%	2,212