Quadient S.A. (FRA:NEQ)
Germany · Delayed Price · Currency is EUR 12.64
+0.68 (5.69%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:NEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11.96 | 12.64 | 11.96 | 12.64 | 12.64 | 5.69% | - |
| Jul 17, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.32% | - |
| Jul 16, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.34% | - |
| Jul 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% | - |
| Jul 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | - |
| Jul 13, 2026 | 11.84 | 11.98 | 11.84 | 11.98 | 11.98 | 0.34% | - |
| Jul 10, 2026 | 11.96 | 11.96 | 11.94 | 11.94 | 11.94 | 0.84% | - |
| Jul 9, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.34% | - |
| Jul 8, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.17% | - |
| Jul 7, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% | - |
| Jul 6, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | - |
| Jul 3, 2026 | 11.76 | 11.96 | 11.76 | 11.96 | 11.96 | 1.53% | - |
| Jul 2, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.34% | - |
| Jul 1, 2026 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | -0.67% | 85 |
| Jun 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.34% | - |
| Jun 29, 2026 | 11.74 | 11.86 | 11.74 | 11.86 | 11.86 | 1.54% | - |
| Jun 26, 2026 | 11.90 | 11.90 | 11.68 | 11.68 | 11.68 | -2.99% | - |
| Jun 25, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.82% | - |
| Jun 24, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.51% | - |
| Jun 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.66% | - |
| Jun 22, 2026 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | -3.37% | - |
| Jun 19, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.32% | - |
| Jun 18, 2026 | 12.28 | 12.50 | 12.28 | 12.50 | 12.50 | -1.26% | - |
| Jun 17, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.48% | - |
| Jun 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 15, 2026 | 12.58 | 12.60 | 12.58 | 12.60 | 12.60 | 1.12% | - |
| Jun 12, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.97% | - |
| Jun 11, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.12% | - |
| Jun 10, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% | - |
| Jun 9, 2026 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -1.11% | - |
| Jun 8, 2026 | 12.36 | 12.64 | 12.36 | 12.64 | 12.64 | 1.61% | - |
| Jun 5, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% | - |
| Jun 4, 2026 | 12.34 | 12.46 | 12.34 | 12.46 | 12.46 | 0.97% | - |
| Jun 3, 2026 | 12.66 | 12.66 | 12.34 | 12.34 | 12.34 | -2.53% | - |
| Jun 2, 2026 | 12.84 | 12.84 | 12.66 | 12.66 | 12.66 | 4.63% | - |
| Jun 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% | - |
| May 29, 2026 | 12.52 | 12.52 | 12.06 | 12.06 | 12.06 | -3.37% | - |
| May 28, 2026 | 12.30 | 12.48 | 12.30 | 12.48 | 12.48 | 0.81% | - |
| May 27, 2026 | 12.24 | 12.38 | 12.24 | 12.38 | 12.38 | 1.31% | - |
| May 26, 2026 | 12.26 | 12.26 | 12.22 | 12.22 | 12.22 | -0.65% | - |
| May 25, 2026 | 12.48 | 12.48 | 12.30 | 12.30 | 12.30 | 0.16% | - |
| May 22, 2026 | 12.10 | 12.28 | 12.10 | 12.28 | 12.28 | 1.49% | - |
| May 21, 2026 | 12.02 | 12.10 | 12.02 | 12.10 | 12.10 | 0.33% | - |
| May 20, 2026 | 11.82 | 12.06 | 11.82 | 12.06 | 12.06 | 1.69% | - |
| May 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | - |
| May 18, 2026 | 11.80 | 11.86 | 11.80 | 11.86 | 11.86 | -0.50% | - |
| May 15, 2026 | 11.70 | 11.92 | 11.70 | 11.92 | 11.92 | 3.65% | - |
| May 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% | - |
| May 13, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% | - |
| May 12, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.35% | - |