Quadient S.A. (FRA:NEQ)
Germany · Delayed Price · Currency is EUR 11.20
+0.06 (0.54%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:NEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | - | 0.54% | - |
| Apr 23, 2026 | 11.56 | 11.56 | 11.14 | 11.14 | 11.14 | -4.13% | - |
| Apr 22, 2026 | 11.72 | 11.72 | 11.62 | 11.62 | 11.62 | 0.17% | - |
| Apr 21, 2026 | 11.68 | 11.68 | 11.60 | 11.60 | 11.60 | -0.51% | - |
| Apr 20, 2026 | 11.90 | 11.90 | 11.66 | 11.66 | 11.66 | -3.00% | 85 |
| Apr 17, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% | - |
| Apr 16, 2026 | 11.80 | 11.98 | 11.80 | 11.98 | 11.98 | 2.04% | - |
| Apr 15, 2026 | 11.46 | 11.74 | 11.46 | 11.74 | 11.74 | 2.26% | - |
| Apr 14, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 6.49% | - |
| Apr 13, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.10% | - |
| Apr 10, 2026 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | 0.74% | - |
| Apr 9, 2026 | 11.10 | 11.10 | 10.82 | 10.82 | 10.82 | -2.52% | - |
| Apr 8, 2026 | 11.36 | 11.36 | 11.10 | 11.10 | 11.10 | 1.65% | - |
| Apr 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Apr 2, 2026 | 10.64 | 10.92 | 10.64 | 10.92 | 10.92 | 0.55% | - |
| Apr 1, 2026 | 10.96 | 10.96 | 10.86 | 10.86 | 10.86 | -0.73% | - |
| Mar 31, 2026 | 10.96 | 10.96 | 10.94 | 10.94 | 10.94 | 0.74% | - |
| Mar 30, 2026 | 11.18 | 11.18 | 10.86 | 10.86 | 10.86 | -0.37% | - |
| Mar 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -12.24% | - |
| Mar 26, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.48% | - |
| Mar 25, 2026 | 12.66 | 12.66 | 12.48 | 12.48 | 12.48 | -1.42% | 100 |
| Mar 24, 2026 | 12.76 | 12.76 | 12.66 | 12.66 | 12.66 | -1.25% | - |
| Mar 23, 2026 | 12.42 | 12.82 | 12.28 | 12.82 | 12.82 | 2.07% | 165 |
| Mar 20, 2026 | 12.84 | 12.84 | 12.56 | 12.56 | 12.56 | -2.48% | - |
| Mar 19, 2026 | 12.84 | 12.88 | 12.84 | 12.88 | 12.88 | - | - |
| Mar 18, 2026 | 12.94 | 12.94 | 12.88 | 12.88 | 12.88 | 0.47% | - |
| Mar 17, 2026 | 12.84 | 12.84 | 12.82 | 12.82 | 12.82 | -0.77% | - |
| Mar 16, 2026 | 13.08 | 13.08 | 12.92 | 12.92 | 12.92 | -0.46% | - |
| Mar 13, 2026 | 13.08 | 13.08 | 12.98 | 12.98 | 12.98 | -0.76% | - |
| Mar 12, 2026 | 13.18 | 13.18 | 13.08 | 13.08 | 13.08 | -1.65% | - |
| Mar 11, 2026 | 13.82 | 13.82 | 13.30 | 13.30 | 13.30 | -3.34% | - |
| Mar 10, 2026 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | -0.43% | - |
| Mar 9, 2026 | 13.20 | 13.82 | 13.20 | 13.82 | 13.82 | 1.47% | - |
| Mar 6, 2026 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | 0.74% | - |
| Mar 5, 2026 | 13.14 | 13.52 | 13.14 | 13.52 | 13.52 | 2.11% | - |
| Mar 4, 2026 | 12.74 | 13.24 | 12.74 | 13.24 | 13.24 | 3.28% | - |
| Mar 3, 2026 | 12.98 | 12.98 | 12.82 | 12.82 | 12.82 | -1.99% | 150 |
| Mar 2, 2026 | 13.22 | 13.22 | 13.08 | 13.08 | 13.08 | -2.53% | - |
| Feb 27, 2026 | 13.84 | 13.84 | 13.42 | 13.42 | 13.42 | -3.03% | - |
| Feb 26, 2026 | 13.58 | 13.84 | 13.58 | 13.84 | 13.84 | 1.76% | - |
| Feb 25, 2026 | 13.06 | 13.60 | 13.06 | 13.60 | 13.60 | 4.29% | - |
| Feb 24, 2026 | 12.98 | 13.04 | 12.98 | 13.04 | 13.04 | 0.62% | - |
| Feb 23, 2026 | 13.22 | 13.22 | 12.96 | 12.96 | 12.96 | -2.26% | - |
| 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% | - |