Quadient S.A. (LON:0NQ5)
London · Delayed Price · Currency is GBP · Price in EUR 15.92
-0.18 (-1.12%)
At close: Aug 1, 2025
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.03 | 16.18 | 15.92 | 15.97 | 15.97 | -0.81% | 197 |
| Jul 31, 2025 | 16.21 | 16.32 | 16.04 | 16.10 | 16.10 | -0.86% | 5 |
| Jul 30, 2025 | 16.29 | 16.34 | 16.24 | 16.24 | 16.24 | -1.69% | 32 |
| Jul 29, 2025 | 16.27 | 16.52 | 16.50 | 16.52 | 16.52 | 0.98% | - |
| Jul 28, 2025 | 16.56 | 16.50 | 16.30 | 16.36 | 16.36 | 2.12% | 2 |
| Jul 25, 2025 | 16.08 | 16.02 | 16.02 | 16.02 | 16.02 | -0.12% | - |
| Jul 24, 2025 | 16.12 | 16.16 | 16.04 | 16.04 | 16.04 | 0.75% | - |
| Jul 23, 2025 | 15.87 | 15.96 | 15.80 | 15.92 | 15.92 | 1.27% | 111 |
| Jul 22, 2025 | 15.93 | 15.96 | 15.72 | 15.72 | 15.72 | -1.50% | 1,216 |
| Jul 21, 2025 | 16.02 | 16.02 | 15.92 | 15.96 | 15.96 | - | 30 |
| Jul 18, 2025 | 15.89 | 16.16 | 15.94 | 15.96 | 15.96 | - | 147 |
| Jul 17, 2025 | 16.35 | 16.38 | 15.86 | 15.96 | 15.96 | -2.56% | 1,536 |
| Jul 16, 2025 | 16.75 | 16.76 | 16.38 | 16.38 | 16.38 | -2.38% | 162 |
| Jul 15, 2025 | 16.75 | 16.86 | 16.72 | 16.78 | 16.78 | 0.36% | 44 |
| Jul 14, 2025 | 16.58 | 16.72 | 16.60 | 16.72 | 16.72 | 0.36% | 6 |
| Jul 11, 2025 | 16.71 | 16.76 | 16.62 | 16.66 | 16.66 | -0.36% | 27 |
| Jul 10, 2025 | 16.40 | 16.72 | 16.40 | 16.72 | 16.72 | 1.58% | 16 |
| Jul 9, 2025 | 16.46 | 16.52 | 16.34 | 16.46 | 16.46 | -0.12% | 28 |
| Jul 8, 2025 | 16.21 | 16.48 | 16.20 | 16.48 | 16.48 | 1.10% | 61 |
| Jul 7, 2025 | 16.65 | 16.64 | 16.30 | 16.30 | 16.30 | -1.33% | 2,444 |
| Jul 4, 2025 | 16.48 | 16.56 | 16.46 | 16.52 | 16.52 | 0.36% | 69 |
| Jul 3, 2025 | 16.12 | 16.46 | 16.14 | 16.46 | 16.46 | 2.11% | 938 |
| Jul 2, 2025 | 16.12 | 16.14 | 16.06 | 16.12 | 16.12 | 1.00% | 934 |
| Jul 1, 2025 | 15.95 | 16.04 | 15.80 | 15.96 | 15.96 | 0.25% | 3,972 |
| Jun 30, 2025 | 16.12 | 16.06 | 15.92 | 15.92 | 15.92 | -0.38% | 24 |
| Jun 27, 2025 | 15.87 | 15.98 | 15.98 | 15.98 | 15.98 | 1.27% | 1 |
| Jun 26, 2025 | 15.85 | 15.90 | 15.74 | 15.78 | 15.78 | -0.25% | - |
| Jun 25, 2025 | 15.83 | 15.92 | 15.72 | 15.82 | 15.82 | 0.13% | 106 |
| Jun 24, 2025 | 16.21 | 16.26 | 15.74 | 15.80 | 15.80 | 1.67% | 3 |
| Jun 23, 2025 | 15.07 | 15.58 | 15.18 | 15.54 | 15.54 | 1.97% | 9,205 |
| Jun 20, 2025 | 15.31 | 15.24 | 15.24 | 15.24 | 15.24 | 1.06% | - |
| Jun 19, 2025 | 15.13 | 15.10 | 15.08 | 15.08 | 15.08 | -1.05% | 1 |
| Jun 18, 2025 | 15.38 | 15.24 | 15.24 | 15.24 | 15.24 | -1.17% | 40 |
| Jun 17, 2025 | 15.53 | 15.56 | 15.38 | 15.42 | 15.42 | -0.77% | 39 |
| Jun 16, 2025 | 15.57 | 15.70 | 15.54 | 15.54 | 15.54 | -1.52% | 8,331 |
| Jun 13, 2025 | 15.81 | 15.80 | 15.70 | 15.78 | 15.78 | -0.63% | 4 |
| Jun 12, 2025 | 16.10 | 16.20 | 15.88 | 15.88 | 15.88 | -1.85% | 147 |
| Jun 11, 2025 | 15.68 | 16.22 | 15.68 | 16.18 | 16.18 | 2.80% | 10 |
| Jun 10, 2025 | 15.66 | 15.74 | 15.60 | 15.74 | 15.74 | 0.77% | 11 |
| Jun 9, 2025 | 15.72 | 15.70 | 15.62 | 15.62 | 15.62 | -1.01% | 502 |
| Jun 6, 2025 | 15.85 | 15.96 | 15.78 | 15.78 | 15.78 | -1.62% | 442 |
| Jun 5, 2025 | 15.87 | 16.08 | 15.84 | 16.04 | 16.04 | 1.26% | 1,153 |
| Jun 4, 2025 | 16.69 | 16.70 | 15.58 | 15.84 | 15.84 | -6.27% | 725 |
| Jun 3, 2025 | 17.20 | 17.00 | 16.90 | 16.90 | 16.90 | -0.94% | 1 |
| Jun 2, 2025 | 16.48 | 17.06 | 16.42 | 17.06 | 17.06 | 3.65% | 6 |
| May 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.44% | - |
| May 29, 2025 | 16.54 | 16.70 | 16.70 | 16.70 | 16.70 | 0.48% | 11 |
| May 28, 2025 | 16.67 | 16.66 | 16.62 | 16.62 | 16.62 | 0.48% | 1 |
| May 27, 2025 | 16.61 | 16.72 | 16.54 | 16.54 | 16.54 | 0.49% | 124,254 |
| May 26, 2025 | 16.50 | 16.50 | 16.46 | 16.46 | 16.46 | 0.43% | 1 |