Quadient S.A. (FRA:NEQ)
Germany · Delayed Price · Currency is EUR 14.78
-0.22 (-1.47%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:NEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.98 | 14.98 | 14.78 | 14.78 | 14.78 | -1.47% | 150 |
| Oct 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.13% | - |
| Oct 21, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.81% | - |
| Oct 20, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% | - |
| Oct 19, 2026 | 14.92 | 14.92 | 14.90 | 14.90 | 14.90 | 0.54% | - |
| Oct 16, 2026 | 14.64 | 14.82 | 14.64 | 14.82 | 14.82 | 2.07% | - |
| Oct 15, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.76% | - |
| Oct 14, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% | - |
| Oct 13, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | - |
| Oct 12, 2026 | 15.24 | 15.24 | 14.74 | 14.74 | 14.74 | -2.12% | - |
| Oct 9, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.62% | - |
| Oct 8, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 6.31% | - |
| Oct 7, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.27% | - |
| Oct 6, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% | - |
| Oct 5, 2026 | 13.84 | 14.10 | 13.84 | 14.10 | 14.10 | 1.59% | - |
| Oct 2, 2026 | 13.84 | 13.88 | 13.84 | 13.88 | 13.88 | -0.86% | - |
| Oct 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.34% | - |
| Sep 30, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 8.23% | - |
| Sep 29, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.16% | - |
| Sep 28, 2026 | 13.10 | 13.10 | 12.66 | 12.66 | 12.66 | -3.65% | - |
| Sep 25, 2026 | 12.72 | 13.14 | 12.72 | 13.14 | 13.14 | 3.63% | - |
| Sep 24, 2026 | 13.26 | 13.26 | 12.68 | 12.68 | 12.68 | -5.23% | 150 |
| Sep 23, 2026 | 12.50 | 13.38 | 12.50 | 13.38 | 13.38 | 7.04% | - |
| Sep 22, 2026 | 12.42 | 12.50 | 12.42 | 12.50 | 12.50 | 0.81% | - |
| Sep 21, 2026 | 12.34 | 12.40 | 12.34 | 12.40 | 12.40 | 1.31% | - |
| Sep 18, 2026 | 12.36 | 12.36 | 12.24 | 12.24 | 12.24 | -0.81% | - |
| Sep 17, 2026 | 12.54 | 12.54 | 12.34 | 12.34 | 12.34 | -0.96% | - |
| Sep 16, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% | - |
| Sep 15, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.32% | - |
| Sep 14, 2026 | 12.50 | 12.50 | 12.44 | 12.46 | 12.46 | -0.48% | - |
| Sep 11, 2026 | 12.60 | 12.60 | 12.52 | 12.52 | 12.52 | - | - |
| Sep 10, 2026 | 12.56 | 12.56 | 12.52 | 12.52 | 12.52 | - | - |
| Sep 9, 2026 | 12.74 | 12.74 | 12.52 | 12.52 | 12.52 | -1.73% | - |
| Sep 8, 2026 | 13.06 | 13.06 | 12.74 | 12.74 | 12.74 | -2.60% | - |
| Sep 7, 2026 | 13.36 | 13.36 | 13.08 | 13.08 | 13.08 | -2.24% | - |
| Sep 4, 2026 | 13.40 | 13.40 | 13.38 | 13.38 | 13.38 | 2.29% | - |
| Sep 3, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% | - |
| Sep 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.61% | - |
| Sep 1, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.30% | - |
| Aug 31, 2026 | 13.16 | 13.16 | 13.14 | 13.14 | 13.14 | -0.15% | - |
| Aug 28, 2026 | 13.20 | 13.20 | 13.16 | 13.16 | 13.16 | - | - |
| Aug 27, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.02% | - |
| Aug 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.90% | - |
| Aug 25, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 3.43% | - |
| Aug 24, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Aug 21, 2026 | 12.26 | 12.26 | 12.24 | 12.24 | 12.24 | -0.49% | - |
| Aug 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.49% | - |
| Aug 19, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.33% | - |
| Aug 18, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.33% | - |
| Aug 17, 2026 | 12.32 | 12.32 | 12.20 | 12.20 | 12.20 | -1.13% | - |