Quadient S.A. (FRA:NEQ)
Germany · Delayed Price · Currency is EUR 13.22
-0.04 (-0.30%)
Last updated: Feb 23, 2026, 8:03 AM CET
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.46 | 13.26 | 12.46 | 13.26 | 13.26 | 6.59% | - |
| Feb 19, 2026 | 12.94 | 12.94 | 12.44 | 12.44 | 12.44 | -3.72% | - |
| Feb 18, 2026 | 13.00 | 13.00 | 12.92 | 12.92 | 12.92 | -0.46% | - |
| Feb 17, 2026 | 13.92 | 13.92 | 12.98 | 12.98 | 12.98 | -7.29% | - |
| Feb 16, 2026 | 14.58 | 14.58 | 14.00 | 14.00 | 14.00 | -3.85% | - |
| Feb 13, 2026 | 14.68 | 14.68 | 14.56 | 14.56 | 14.56 | -0.68% | - |
| Feb 12, 2026 | 15.26 | 15.26 | 14.66 | 14.66 | 14.66 | -3.93% | - |
| Feb 11, 2026 | 15.52 | 15.52 | 15.26 | 15.26 | 15.26 | -1.55% | - |
| Feb 10, 2026 | 15.32 | 15.50 | 15.32 | 15.50 | 15.50 | 1.17% | - |
| Feb 9, 2026 | 15.08 | 15.32 | 15.08 | 15.32 | 15.32 | 1.19% | - |
| Feb 6, 2026 | 15.32 | 15.32 | 15.14 | 15.14 | 15.14 | -1.17% | 1,000 |
| Feb 5, 2026 | 15.62 | 15.62 | 15.32 | 15.32 | 15.32 | -1.79% | - |
| Feb 4, 2026 | 15.76 | 15.76 | 15.60 | 15.60 | 15.60 | -0.51% | - |
| Feb 3, 2026 | 15.90 | 15.90 | 15.68 | 15.68 | 15.68 | -0.88% | - |
| Feb 2, 2026 | 15.72 | 15.82 | 15.72 | 15.82 | 15.82 | -0.25% | - |
| Jan 30, 2026 | 15.96 | 15.96 | 15.86 | 15.86 | 15.86 | -0.88% | - |
| Jan 29, 2026 | 16.22 | 16.22 | 16.00 | 16.00 | 16.00 | -0.99% | - |
| Jan 28, 2026 | 16.52 | 16.52 | 16.16 | 16.16 | 16.16 | -1.34% | - |
| Jan 27, 2026 | 16.80 | 16.80 | 16.38 | 16.38 | 16.38 | -2.03% | - |
| Jan 26, 2026 | 16.62 | 16.72 | 16.62 | 16.72 | 16.72 | 0.72% | - |
| Jan 23, 2026 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | 3.75% | - |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.12% | - |
| Jan 21, 2026 | 15.72 | 16.02 | 15.72 | 16.02 | 16.02 | 2.30% | - |
| Jan 20, 2026 | 16.14 | 16.14 | 15.66 | 15.66 | 15.66 | -3.21% | - |
| Jan 19, 2026 | 16.10 | 16.18 | 16.10 | 16.18 | 16.18 | -1.22% | - |
| Jan 16, 2026 | 16.64 | 16.64 | 16.38 | 16.38 | 16.38 | -1.21% | - |
| Jan 15, 2026 | 16.68 | 16.68 | 16.58 | 16.58 | 16.58 | - | - |
| Jan 14, 2026 | 16.26 | 16.58 | 16.26 | 16.58 | 16.58 | 2.09% | - |
| Jan 13, 2026 | 15.80 | 16.34 | 15.80 | 16.24 | 16.24 | 0.87% | 100 |
| Jan 12, 2026 | 15.58 | 16.10 | 15.58 | 16.10 | 16.10 | 3.21% | - |
| Jan 9, 2026 | 15.46 | 15.60 | 15.46 | 15.60 | 15.60 | 1.04% | - |
| Jan 8, 2026 | 15.24 | 15.44 | 15.24 | 15.44 | 15.44 | 1.05% | - |
| Jan 7, 2026 | 15.14 | 15.28 | 15.14 | 15.28 | 15.28 | 0.92% | - |
| Jan 6, 2026 | 14.82 | 15.14 | 14.82 | 15.14 | 15.14 | 2.30% | - |
| Jan 5, 2026 | 14.56 | 14.80 | 14.56 | 14.80 | 14.80 | 2.21% | - |
| Jan 2, 2026 | 14.36 | 14.48 | 14.36 | 14.48 | 14.48 | 0.56% | - |
| Dec 30, 2025 | 14.34 | 14.60 | 14.34 | 14.40 | 14.40 | 0.42% | 500 |
| Dec 29, 2025 | 14.22 | 14.34 | 14.22 | 14.34 | 14.34 | 0.56% | - |
| Dec 23, 2025 | 14.42 | 14.42 | 14.26 | 14.26 | 14.26 | -1.11% | - |
| Dec 22, 2025 | 14.46 | 14.46 | 14.42 | 14.42 | 14.42 | 0.28% | - |
| Dec 19, 2025 | 14.66 | 14.66 | 14.38 | 14.38 | 14.38 | -1.37% | - |
| Dec 18, 2025 | 14.32 | 14.58 | 14.32 | 14.58 | 14.58 | 2.10% | - |
| Dec 17, 2025 | 14.46 | 14.46 | 14.28 | 14.28 | 14.28 | -1.38% | - |
| Dec 16, 2025 | 14.50 | 14.50 | 14.48 | 14.48 | 14.48 | -0.41% | - |
| Dec 15, 2025 | 14.70 | 14.70 | 14.54 | 14.54 | 14.54 | -0.95% | - |
| Dec 12, 2025 | 14.34 | 14.68 | 14.34 | 14.68 | 14.68 | 2.51% | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.32 | 14.32 | 14.32 | -1.38% | - |
| Dec 10, 2025 | 14.54 | 14.54 | 14.52 | 14.52 | 14.52 | -0.14% | - |
| Dec 9, 2025 | 14.38 | 14.54 | 14.38 | 14.54 | 14.54 | 1.39% | - |
| Dec 8, 2025 | 14.86 | 14.86 | 14.34 | 14.34 | 14.34 | -3.50% | - |