Quadient SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.950	14.950	12.260	14.950	14.950	0
2026-10-21	14.920	15.110	12.260	15.110	15.110	0
2026-10-20	14.850	14.980	12.260	14.980	14.980	0
2026-10-19	14.770	15.020	12.260	15.020	15.020	0
2026-10-16	14.700	14.950	12.260	14.950	14.950	0
2026-10-15	14.540	14.700	14.480	14.600	14.600	5,800
2026-10-14	14.820	14.880	14.620	14.740	14.740	15
2026-10-13	14.770	14.860	14.720	14.780	14.780	2,760
2026-10-12	15.260	15.300	14.920	15.180	15.180	2,129
2026-10-09	15.100	15.330	15.100	15.330	15.330	53
2026-10-08	14.860	15.120	14.660	14.860	14.860	1,968
2026-10-07	14.180	14.880	14.180	14.810	14.810	58
2026-10-06	14.080	14.260	14.030	14.030	14.030	0
2026-10-05	13.940	14.180	13.920	14.070	14.070	882
2026-10-02	13.810	13.970	13.700	13.970	13.970	6
2026-10-01	14.020	14.020	13.520	13.890	13.890	6,403
2026-09-30	13.740	14.000	13.700	14.000	14.000	3,288
2026-09-29	12.860	13.820	12.840	13.720	13.720	4,798
2026-09-28	13.070	13.080	12.360	12.580	12.580	2,620
2026-09-25	12.490	12.980	12.000	12.980	12.980	4,049
2026-09-24	13.090	13.840	12.680	12.680	12.680	9,374
2026-09-23	12.540	12.820	12.350	12.820	12.820	1,692
2026-09-22	12.380	12.500	12.380	12.480	12.480	129

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.