Pasqal SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.98	20.10	13.08	19.11	19.11	95.20%	3,565,108
Aug 27, 2026	10.55	10.65	9.17	9.79	9.79	-5.68%	222,720
Aug 26, 2026	10.22	10.58	10.22	10.38	10.38	1.27%	80,989
Aug 25, 2026	10.35	11.43	10.14	10.25	10.25	-1.91%	173,428
Aug 24, 2026	10.13	10.68	10.07	10.45	10.45	7.62%	337,613
Aug 21, 2026	9.95	9.96	9.37	9.71	9.71	-4.62%	99,109
Aug 20, 2026	10.15	10.19	10.14	10.18	10.18	0.10%	468,157
Aug 19, 2026	10.15	10.17	10.15	10.17	10.17	0.10%	504,503
Aug 18, 2026	10.15	10.16	10.12	10.16	10.16	-	226,964
Aug 17, 2026	10.17	10.17	10.15	10.16	10.16	-	212,578
Aug 14, 2026	10.18	10.18	10.15	10.16	10.16	-0.10%	169,572
Aug 13, 2026	10.17	10.18	10.16	10.17	10.17	-	122,161
Aug 12, 2026	10.20	10.20	10.16	10.17	10.17	-0.10%	2,839,676
Aug 11, 2026	10.18	10.19	10.17	10.18	10.18	-0.05%	1,297,246
Aug 10, 2026	10.19	10.20	10.18	10.19	10.19	0.15%	737,525
Aug 7, 2026	10.19	10.19	10.17	10.17	10.17	-	182,322
Aug 6, 2026	10.19	10.20	10.17	10.17	10.17	-0.39%	401,695
Aug 5, 2026	10.22	10.26	10.21	10.21	10.21	-0.10%	22,422
Aug 4, 2026	10.23	10.27	10.21	10.22	10.22	0.10%	96,196
Aug 3, 2026	10.20	10.22	10.19	10.21	10.21	0.10%	55,725
Jul 31, 2026	10.21	10.23	10.19	10.20	10.20	-0.29%	7,171
Jul 30, 2026	10.20	10.25	10.20	10.23	10.23	0.20%	80,560
Jul 29, 2026	10.21	10.23	10.18	10.21	10.21	0.10%	281,524
Jul 28, 2026	10.23	10.25	10.17	10.20	10.20	-0.10%	163,926
Jul 27, 2026	10.23	10.24	10.21	10.21	10.21	-0.39%	331,034
Jul 24, 2026	10.29	10.29	10.22	10.25	10.25	-0.05%	89,817
Jul 23, 2026	10.31	10.32	10.25	10.26	10.26	-0.24%	107,322
Jul 22, 2026	10.29	10.33	10.28	10.28	10.28	-0.29%	206,493
Jul 21, 2026	10.31	10.34	10.30	10.31	10.31	0.19%	15,637
Jul 20, 2026	10.32	10.34	10.28	10.29	10.29	-0.29%	38,982
Jul 17, 2026	10.30	10.40	10.28	10.32	10.32	0.29%	112,813
Jul 16, 2026	10.31	10.31	10.27	10.29	10.29	-	283,963
Jul 15, 2026	10.31	10.31	10.29	10.29	10.29	-0.58%	11,887
Jul 14, 2026	10.35	10.35	10.30	10.35	10.35	0.29%	30,306
Jul 13, 2026	10.35	10.35	10.31	10.32	10.32	-0.29%	66,967
Jul 10, 2026	10.27	10.36	10.26	10.35	10.35	0.78%	68,405
Jul 9, 2026	10.28	10.29	10.26	10.27	10.27	-0.39%	34,177
Jul 8, 2026	10.30	10.37	10.27	10.31	10.31	-0.10%	46,293
Jul 7, 2026	10.38	10.40	10.30	10.32	10.32	-0.77%	214,516
Jul 6, 2026	10.44	10.44	10.37	10.40	10.40	0.19%	82,841
Jul 2, 2026	10.41	10.43	10.37	10.38	10.38	-0.10%	84,816
Jul 1, 2026	10.38	10.42	10.35	10.39	10.39	0.68%	172,237
Jun 30, 2026	10.37	10.37	10.32	10.32	10.32	0.19%	50,982
Jun 29, 2026	10.38	10.38	10.30	10.30	10.30	-0.19%	73,337
Jun 26, 2026	10.34	10.39	10.32	10.32	10.32	-	32,361
Jun 25, 2026	10.37	10.39	10.29	10.32	10.32	-0.29%	58,378
Jun 24, 2026	10.44	10.44	10.35	10.35	10.35	-0.48%	147,007
Jun 23, 2026	10.41	10.50	10.35	10.40	10.40	0.10%	112,799
Jun 22, 2026	10.38	10.45	10.35	10.39	10.39	0.29%	134,717
Jun 18, 2026	10.37	10.40	10.35	10.36	10.36	-	32,158