Quadient S.A. (LON:0NQ5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.52
+0.30 (1.85%)
At close: Aug 22, 2025

Quadient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.2716.5216.2616.5216.521.85%27
Aug 21, 202516.2116.2216.2216.2216.22-1
Aug 20, 202516.2116.2616.2216.2216.22-0.25%6
Aug 19, 202516.0216.2616.2616.2616.261.25%-
Aug 18, 202516.1816.1616.0616.0616.06-0.50%109
Aug 15, 202516.2916.3616.1416.1416.14-0.25%261
Aug 14, 202516.1216.2016.0216.1816.180.87%228
Aug 13, 202515.9716.0816.0016.0416.040.25%8
Aug 12, 202515.8916.0015.9016.0016.000.88%2
Aug 11, 202515.8515.9015.8615.8615.86-28
Aug 8, 202515.6615.8615.7415.8615.860.76%19
Aug 7, 202515.6815.8015.7415.7415.740.38%20
Aug 6, 202515.8116.1215.6815.6815.68-0.38%148
Aug 5, 202515.6215.9015.6815.7415.742.21%1
Aug 4, 202515.4315.4015.3015.4015.40-3.27%4
Aug 1, 202516.0416.1815.9215.9215.22-1.12%197
Jul 31, 202516.2116.3216.0416.1015.39-0.86%5
Jul 30, 202516.2916.3416.2416.2415.53-1.69%32
Jul 29, 202516.2716.5216.5016.5215.790.98%-
Jul 28, 202516.5616.5016.3016.3615.642.12%2
Jul 25, 202516.0816.0216.0216.0215.32-0.12%-
Jul 24, 202516.1216.1616.0416.0415.340.75%-
Jul 23, 202515.8715.9615.8015.9215.221.27%111
Jul 22, 202515.9315.9615.7215.7215.03-1.50%1,216
Jul 21, 202516.0216.0215.9215.9615.26-30
Jul 18, 202515.8916.1615.9415.9615.26-147
Jul 17, 202516.3516.3815.8615.9615.26-2.56%1,536
Jul 16, 202516.7516.7616.3816.3815.66-2.38%162
Jul 15, 202516.7516.8616.7216.7816.040.36%44
Jul 14, 202516.5816.7216.6016.7215.990.36%6
Jul 11, 202516.7116.7616.6216.6615.93-0.36%27
Jul 10, 202516.4016.7216.4016.7215.991.58%16
Jul 9, 202516.4616.5216.3416.4615.74-0.12%28
Jul 8, 202516.2116.4816.2016.4815.761.10%61
Jul 7, 202516.6516.6416.3016.3015.58-1.33%2,444
Jul 4, 202516.4816.5616.4616.5215.790.36%69
Jul 3, 202516.1216.4616.1416.4615.742.11%938
Jul 2, 202516.1216.1416.0616.1215.411.00%934
Jul 1, 202515.9516.0415.8015.9615.260.25%3,972
Jun 30, 202516.1216.0615.9215.9215.22-0.38%24
Jun 27, 202515.8715.9815.9815.9815.281.27%1
Jun 26, 202515.8515.9015.7415.7815.09-0.25%-
Jun 25, 202515.8315.9215.7215.8215.120.13%106
Jun 24, 202516.2116.2615.7415.8015.111.67%3
Jun 23, 202515.0715.5815.1815.5414.861.97%9,205
Jun 20, 202515.3115.2415.2415.2414.571.06%-
Jun 19, 202515.1315.1015.0815.0814.42-1.05%1
Jun 18, 202515.3815.2415.2415.2414.57-1.17%40
Jun 17, 202515.5315.5615.3815.4214.74-0.77%39
Jun 16, 202515.5715.7015.5415.5414.86-1.52%8,331