Quadient S.A. (EPA:QDT)
France
· Delayed Price · Currency is EUR 13.04
+0.52 (4.15%)
Sep 29, 2025, 2:40 PM CET
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.16 | 13.18 | 12.44 | 12.52 | 12.52 | -4.43% | 237,357 |
| Sep 25, 2025 | 15.00 | 15.00 | 13.00 | 13.10 | 13.10 | -17.82% | 542,598 |
| Sep 24, 2025 | 15.90 | 16.16 | 15.84 | 15.94 | 15.94 | -0.25% | 65,834 |
| Sep 23, 2025 | 16.12 | 16.22 | 15.86 | 15.98 | 15.98 | -0.99% | 23,003 |
| Sep 22, 2025 | 16.06 | 16.18 | 15.92 | 16.14 | 16.14 | 0.62% | 29,951 |
| Sep 19, 2025 | 16.10 | 16.18 | 16.00 | 16.04 | 16.04 | 0.12% | 58,721 |
| Sep 18, 2025 | 16.00 | 16.22 | 15.96 | 16.02 | 16.02 | 0.12% | 26,878 |
| Sep 17, 2025 | 16.20 | 16.24 | 15.92 | 16.00 | 16.00 | -0.62% | 21,101 |
| Sep 16, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.12% | 24,953 |
| Sep 15, 2025 | 16.00 | 16.30 | 16.00 | 16.12 | 16.12 | 0.88% | 27,722 |
| Sep 12, 2025 | 15.88 | 16.04 | 15.76 | 15.98 | 15.98 | 0.88% | 26,584 |
| Sep 11, 2025 | 15.98 | 16.06 | 15.78 | 15.84 | 15.84 | -0.38% | 58,186 |
| Sep 10, 2025 | 16.00 | 16.24 | 15.90 | 15.90 | 15.90 | -0.50% | 29,223 |
| Sep 9, 2025 | 16.04 | 16.20 | 15.98 | 15.98 | 15.98 | -0.62% | 13,520 |
| Sep 8, 2025 | 15.82 | 16.08 | 15.30 | 16.08 | 16.08 | 1.13% | 52,067 |
| Sep 5, 2025 | 16.04 | 16.08 | 15.88 | 15.90 | 15.90 | -0.50% | 22,742 |
| Sep 4, 2025 | 15.90 | 16.08 | 15.90 | 15.98 | 15.98 | 0.25% | 17,350 |
| Sep 3, 2025 | 15.82 | 16.12 | 15.82 | 15.94 | 15.94 | 0.76% | 39,173 |
| Sep 2, 2025 | 15.96 | 16.04 | 15.80 | 15.82 | 15.82 | -1.25% | 47,039 |
| Sep 1, 2025 | 15.96 | 16.08 | 15.82 | 16.02 | 16.02 | 0.25% | 92,784 |
| Aug 29, 2025 | 16.06 | 16.12 | 15.94 | 15.98 | 15.98 | -0.50% | 24,833 |
| Aug 28, 2025 | 16.02 | 16.18 | 16.02 | 16.06 | 16.06 | 0.12% | 16,107 |
| Aug 27, 2025 | 16.00 | 16.04 | 15.86 | 16.04 | 16.04 | 0.50% | 17,992 |
| Aug 26, 2025 | 16.18 | 16.18 | 15.96 | 15.96 | 15.96 | -1.85% | 53,663 |
| Aug 25, 2025 | 16.76 | 16.78 | 16.24 | 16.26 | 16.26 | -2.75% | 26,479 |
| Aug 22, 2025 | 16.28 | 16.78 | 16.22 | 16.72 | 16.72 | 2.45% | 44,687 |
| Aug 21, 2025 | 16.22 | 16.32 | 16.20 | 16.32 | 16.32 | 0.87% | 17,292 |
| Aug 20, 2025 | 16.20 | 16.28 | 16.14 | 16.18 | 16.18 | -0.49% | 12,174 |
| Aug 19, 2025 | 16.02 | 16.32 | 16.02 | 16.26 | 16.26 | 1.37% | 12,742 |
| Aug 18, 2025 | 16.16 | 16.16 | 15.94 | 16.04 | 16.04 | -0.62% | 22,668 |
| Aug 15, 2025 | 16.20 | 16.38 | 16.10 | 16.14 | 16.14 | - | 38,908 |
| Aug 14, 2025 | 16.12 | 16.20 | 16.00 | 16.14 | 16.14 | - | 27,441 |
| Aug 13, 2025 | 15.98 | 16.16 | 15.98 | 16.14 | 16.14 | 1.25% | 15,003 |
| Aug 12, 2025 | 15.90 | 16.02 | 15.78 | 15.94 | 15.94 | 0.50% | 19,432 |
| Aug 11, 2025 | 15.86 | 15.92 | 15.80 | 15.86 | 15.86 | - | 11,965 |
| Aug 8, 2025 | 15.66 | 15.86 | 15.62 | 15.86 | 15.86 | 1.41% | 15,368 |
| Aug 7, 2025 | 15.68 | 15.84 | 15.64 | 15.64 | 15.64 | -0.38% | 29,419 |
| Aug 6, 2025 | 15.80 | 16.12 | 15.68 | 15.70 | 15.70 | -0.13% | 28,727 |
| Aug 5, 2025 | 15.68 | 16.02 | 15.64 | 15.72 | 15.72 | 1.68% | 42,312 |
| Aug 4, 2025 | 15.34 | 15.54 | 15.06 | 15.46 | 15.46 | -2.89% | 59,386 |
| Aug 1, 2025 | 16.04 | 16.24 | 15.84 | 15.92 | 15.22 | -1.36% | 32,400 |
| Jul 31, 2025 | 16.32 | 16.36 | 16.02 | 16.14 | 15.43 | -0.25% | 24,288 |
| Jul 30, 2025 | 16.34 | 16.34 | 16.16 | 16.18 | 15.47 | -0.74% | 13,479 |
| Jul 29, 2025 | 16.36 | 16.54 | 16.20 | 16.30 | 15.58 | 0.37% | 54,422 |
| Jul 28, 2025 | 16.50 | 16.58 | 16.22 | 16.24 | 15.53 | -0.25% | 18,011 |
| Jul 25, 2025 | 16.02 | 16.36 | 15.96 | 16.28 | 15.56 | 1.50% | 31,107 |
| Jul 24, 2025 | 16.12 | 16.28 | 15.94 | 16.04 | 15.33 | 0.38% | 15,070 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.78 | 15.98 | 15.28 | 2.04% | 22,433 |
| Jul 22, 2025 | 15.96 | 15.98 | 15.66 | 15.66 | 14.97 | -1.63% | 22,849 |
| Jul 21, 2025 | 16.02 | 16.02 | 15.88 | 15.92 | 15.22 | -0.25% | 16,860 |