Skip to main content
Quadient S.A. (EPA:QDT)
France flag France · Delayed Price · Currency is EUR
14.90
-0.24 (-1.59%)
At close: Dec 5, 2025

Quadient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1215.1414.8014.9014.90-1.59%59,937
Dec 4, 202514.5815.2414.5615.1415.144.13%60,308
Dec 3, 202513.8014.5413.3414.5414.542.54%85,425
Dec 2, 202514.1414.4414.0614.1814.18-0.28%44,679
Dec 1, 202514.2614.3014.0614.2214.22-0.84%40,271
Nov 28, 202514.3214.4214.2214.3414.340.14%29,026
Nov 27, 202514.2414.3614.1214.3214.320.85%31,929
Nov 26, 202514.1414.2414.0414.2014.200.85%24,747
Nov 25, 202514.0414.1413.8414.0814.080.57%40,121
Nov 24, 202514.1414.2213.9414.0014.00-0.85%100,555
Nov 21, 202514.2214.2813.9014.1214.12-2.35%53,904
Nov 20, 202514.6614.7414.3414.4614.46-0.55%92,446
Nov 19, 202514.4814.6414.4014.5414.540.41%30,687
Nov 18, 202514.4414.5214.2814.4814.48-0.28%50,934
Nov 17, 202514.6614.6814.4614.5214.52-0.68%32,380
Nov 14, 202514.6214.6814.4614.6214.62-0.54%34,643
Nov 13, 202514.6214.8614.6214.7014.700.27%22,413
Nov 12, 202514.6614.7014.5614.6614.66-33,059
Nov 11, 202514.5614.7814.5014.6614.660.69%20,560
Nov 10, 202514.3814.8614.3814.5614.561.82%48,035
Nov 7, 202514.3214.3814.1014.3014.300.56%38,612
Nov 6, 202514.5014.5014.2214.2214.22-1.80%39,947
Nov 5, 202514.4414.5614.4414.4814.48-0.41%22,669
Nov 4, 202514.9214.9214.4614.5414.54-2.42%44,240
Nov 3, 202514.9415.1214.7814.9014.90-0.13%41,936
Oct 31, 202514.5415.1214.5414.9214.922.19%71,482
Oct 30, 202514.5014.6214.3614.6014.600.69%73,144
Oct 29, 202514.5614.5614.3414.5014.50-0.41%72,366
Oct 28, 202514.3014.5814.3014.5614.561.82%29,033
Oct 27, 202514.5214.5414.0014.3014.30-0.97%52,540
Oct 24, 202514.4814.6214.3814.4414.44-0.14%66,461
Oct 23, 202514.3014.4614.3014.4614.460.42%50,246
Oct 22, 202514.2214.4614.1614.4014.400.56%93,854
Oct 21, 202514.3014.3814.0214.3214.321.27%44,478
Oct 20, 202513.8014.1413.7014.1414.142.46%44,638
Oct 17, 202513.4613.8613.4213.8013.801.62%56,906
Oct 16, 202513.5013.6013.3813.5813.581.19%27,702
Oct 15, 202513.6613.7413.4213.4213.42-0.74%38,697
Oct 14, 202513.5213.6413.4013.5213.52-0.59%42,689
Oct 13, 202513.4213.6613.4213.6013.601.34%35,454
Oct 10, 202513.4013.5413.3613.4213.420.90%35,165
Oct 9, 202513.3413.5213.2213.3013.30-0.15%49,076
Oct 8, 202513.2413.4813.2413.3213.320.91%52,180
Oct 7, 202513.4813.4813.1813.2013.20-1.93%44,806
Oct 6, 202513.6013.8013.2213.4613.46-1.32%101,191
Oct 3, 202513.3013.6613.2813.6413.642.87%62,281
Oct 2, 202513.2413.4213.2413.2613.26-67,472
Oct 1, 202513.1013.3813.0413.2613.261.22%66,282
Sep 30, 202513.0013.3212.9013.1013.10-0.91%195,209
Sep 29, 202512.6413.2412.6213.2213.225.59%143,961