Skip to main content
logo
Squirrel Media, S.A. (FRA:0MD)
Germany flag Germany · Delayed Price · Currency is EUR
2.270
+0.060 (2.71%)
At close: Dec 19, 2025

Squirrel Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252.192.272.192.272.272.71%-
Dec 18, 20252.192.242.192.212.21--
Dec 17, 20252.192.212.192.212.210.45%-
Dec 16, 20252.172.202.172.202.200.46%-
Dec 15, 20252.292.292.192.192.19-4.78%-
Dec 12, 20252.352.362.302.302.30-2.95%-
Dec 11, 20252.352.372.352.372.37-0.84%-
Dec 10, 20252.352.392.352.392.390.42%-
Dec 9, 20252.342.382.342.382.380.85%-
Dec 8, 20252.362.362.362.362.36-0.84%-
Dec 5, 20252.362.382.362.382.380.42%-
Dec 4, 20252.382.422.372.372.37-2.87%-
Dec 3, 20252.382.442.382.442.442.52%-
Dec 2, 20252.382.382.362.382.38-0.42%-
Dec 1, 20252.462.462.392.392.39-3.24%-
Nov 28, 20252.442.472.442.472.47-1.98%-
Nov 27, 20252.592.602.522.522.52-3.82%-
Nov 26, 20252.602.632.602.622.62-0.76%-
Nov 25, 20252.672.672.642.642.64--
Nov 24, 20252.572.642.572.642.641.93%-
Nov 21, 20252.652.652.592.592.59-2.26%-
Nov 20, 20252.692.702.652.652.650.38%-
Nov 19, 20252.612.682.612.642.64-2.22%-
Nov 18, 20252.682.742.642.702.70--
Nov 17, 20252.552.702.552.702.703.85%-
Nov 14, 20252.642.642.602.602.60-1.89%-
Nov 13, 20252.722.722.652.652.65-3.64%-
Nov 12, 20252.512.752.512.752.7510.00%-
Nov 11, 20252.352.502.352.502.503.31%-
Nov 10, 20252.322.422.322.422.421.26%-
Nov 7, 20252.502.502.392.392.39-8.08%-
Nov 6, 20252.592.602.542.602.601.96%-
Nov 5, 20252.602.602.552.552.55-3.04%-
Nov 4, 20252.632.632.592.632.630.38%-
Nov 3, 20252.552.622.552.622.621.16%-
Oct 31, 20252.552.632.552.592.590.39%-
Oct 30, 20252.582.602.572.582.58-1.90%-
Oct 29, 20252.552.632.552.632.631.15%-
Oct 28, 20252.672.692.602.602.60-3.35%-
Oct 27, 20252.632.742.632.692.691.89%-
Oct 24, 20252.522.642.522.642.641.93%-
Oct 23, 20252.472.592.472.592.590.78%-
Oct 22, 20252.402.572.402.572.577.08%-
Oct 21, 20252.332.402.332.402.402.13%-
Oct 20, 20252.302.352.302.352.350.86%-
Oct 17, 20252.292.332.292.332.330.43%-
Oct 16, 20252.192.322.192.322.324.98%-
Oct 15, 20252.222.222.202.212.210.91%-
Oct 14, 20252.242.242.192.192.19-2.23%-
Oct 13, 20252.202.242.202.242.242.75%-