Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Quadient S.A. (0NQ5.IL)

Compare
15.97
+0.65
+(4.24%)
At close: April 14 at 3:38:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202515.7215.9415.9415.9715.97-
Apr 11, 202516.4016.0815.6215.3215.32747
Apr 10, 202516.2316.2416.2416.2516.25178,000
Apr 9, 202515.7015.7015.7015.7015.70-
Apr 8, 202515.3415.6415.6415.7015.7017
Apr 7, 202514.8014.7014.3615.0215.02124
Apr 4, 202515.3215.3814.9615.0715.071,403
Apr 3, 202515.5315.5615.3815.3615.36223
Apr 2, 202515.8315.6315.5015.4915.49703
Apr 1, 202515.5715.9015.5815.6715.67139,087
Mar 31, 202515.8115.8815.5415.5615.56175
Mar 28, 202515.8515.8915.8615.8715.87101
Mar 27, 202516.2316.0015.4615.9215.924,323
Mar 26, 202516.3516.3616.0816.1016.10539
Mar 25, 202516.1816.2016.1216.1916.19669
Mar 24, 202516.2116.1516.1016.1716.17298
Mar 21, 202516.6316.6816.0716.1516.1528,618
Mar 20, 202516.9816.7416.7416.7116.715
Mar 19, 202516.8216.9416.8716.9016.90595
Mar 18, 202516.8016.7616.7416.7216.723,523
Mar 17, 202516.6516.6416.6016.6216.62267
Mar 14, 202516.5416.5816.5716.5316.53449
Mar 13, 202516.6316.6016.4816.4916.491,168
Mar 12, 202516.8616.7216.5816.5916.592,353
Mar 11, 202516.9817.1216.9016.8516.85319
Mar 10, 202517.0517.1017.0517.0417.04182
Mar 7, 202517.0717.3017.0217.1617.16294
Mar 6, 202517.0117.0417.0417.0817.08708
Mar 5, 202516.8817.1617.0017.0117.012,327
Mar 4, 202517.3217.1617.0816.7116.71138
Mar 3, 202517.3817.7817.3017.3917.39606
Feb 28, 202517.5517.3217.2417.2617.2613,009
Feb 27, 202517.6417.6217.5017.6317.63273
Feb 26, 202517.7617.8617.7017.6917.6987
Feb 25, 202518.0818.0417.8017.7517.75415
Feb 24, 202517.8118.1217.8218.0618.06704
Feb 21, 202517.8117.8617.8617.8417.84210
Feb 20, 202517.7217.8617.7717.7717.77233
Feb 19, 202517.7617.9417.7217.7217.722,771
Feb 18, 202517.9317.8617.7817.8217.82187
Feb 17, 202517.6417.6417.6417.6417.64-
Feb 14, 202517.7217.6417.6417.6417.6431
Feb 13, 202517.6617.7217.7017.7517.75265
Feb 12, 202517.6617.6717.6017.6217.62356
Feb 11, 202517.7217.7217.7217.7217.72-
Feb 10, 202517.7817.7817.7017.7217.72265
Feb 7, 202517.8717.8017.7617.6917.69674
Feb 6, 202517.9117.8217.8017.8017.8058,925
Feb 5, 202517.8217.8217.8217.8217.82-
Feb 4, 202517.9517.8217.7617.8217.82280
Feb 3, 202518.3118.3118.3118.3118.31-
Jan 31, 202518.0618.3418.0418.3118.31290
Jan 30, 202517.9518.1818.0018.1718.17233
Jan 29, 202517.9717.9817.9817.9617.9675
Jan 28, 202518.1018.0817.9718.0218.021,981
Jan 27, 202517.5518.1017.4818.0818.08640
Jan 24, 202517.8117.8017.6217.6317.6320
Jan 23, 202517.9117.9017.6217.7017.7011,166
Jan 22, 202518.0818.2618.0417.9917.99358
Jan 21, 202518.2118.1618.0418.1518.1573
Jan 20, 202517.9718.3817.9018.2418.2410,545
Jan 17, 202517.8117.9017.8017.8817.88261
Jan 16, 202517.8117.6417.6417.7117.71804
Jan 15, 202517.7817.7617.6017.7917.79276
Jan 14, 202518.0018.0617.6617.6617.66656
Jan 13, 202517.9718.2017.7817.8817.88277
Jan 10, 202517.9517.9417.8817.8717.87324
Jan 9, 202517.9117.9117.9117.9117.91-
Jan 8, 202518.1018.2018.0017.9117.9168
Jan 7, 202518.3718.3218.2018.2018.20257
Jan 6, 202518.4618.5218.4018.4118.41117,039
Jan 3, 202518.5018.4818.3018.3618.361,234
Jan 2, 202518.8818.6418.4618.5318.533,896
Dec 31, 202418.5418.8218.7418.7818.78150
Dec 30, 202418.5618.6218.4118.5818.58685
Dec 27, 202418.5218.6218.4818.4818.48507
Dec 24, 202418.3318.4818.4818.5218.52346
Dec 23, 202418.2518.2218.1218.1118.11437
Dec 20, 202418.5218.2618.0618.2318.231,558
Dec 19, 202418.6118.8918.6218.5818.581,403
Dec 18, 202419.4020.1018.9618.9818.983,068
Dec 17, 202418.9219.4018.9219.0919.09287
Dec 16, 202418.4618.9018.8018.8718.871,523
Dec 13, 202418.1218.8018.2418.5818.581,305
Dec 12, 202417.8118.1817.9418.0718.07772
Dec 11, 202417.7817.9817.9017.8717.871,586
Dec 10, 202417.7417.9617.8217.9517.951,801
Dec 9, 202417.4917.7817.6417.7717.77779
Dec 6, 202417.3417.5217.4617.5417.54454
Dec 5, 202416.9217.4217.2217.4017.4087
Dec 4, 202416.7317.0816.7017.0417.04464
Dec 3, 202416.8416.7416.7016.6816.68347
Dec 2, 202417.0116.9816.8616.8716.871,002
Nov 29, 202417.2017.4016.9617.2817.282,327
Nov 28, 202416.1417.5416.0417.3317.335,767
Nov 27, 202415.8916.0815.9616.0016.00588
Nov 26, 202416.1016.1616.0816.0716.07619
Nov 25, 202416.1616.3016.0816.1216.121,730
Nov 22, 202416.1216.0515.9616.0616.06369
Nov 21, 202416.0816.1616.0416.1016.101,657
Nov 20, 202415.7016.0415.9816.0516.05274
Nov 19, 202416.1015.7115.7115.6815.68419
Nov 18, 202415.9716.0216.0216.0516.0566
Nov 15, 202416.0616.1215.9816.0616.06901
Nov 14, 202415.9316.1016.0016.1316.13123
Nov 13, 202415.8716.0215.9215.9315.93909
Nov 12, 202416.0416.0215.9315.9815.98348
Nov 11, 202416.1616.1616.0816.1516.151,473
Nov 8, 202416.2116.3416.1916.1916.1911,944
Nov 7, 202415.9116.1216.0216.1116.11672
Nov 6, 202415.8515.9815.9015.8115.81230
Nov 5, 202415.8915.9015.8815.9315.9351
Nov 4, 202416.0216.0215.8815.9315.9320,694
Nov 1, 202416.0016.0615.9815.9915.99190
Oct 31, 202416.1415.9715.9616.0016.00319
Oct 30, 202416.1416.1615.9816.0116.01320
Oct 29, 202416.3316.1816.1616.1716.17106
Oct 28, 202416.1216.3016.1816.3216.32638
Oct 25, 202416.0416.1216.0816.1916.19110
Oct 24, 202416.1016.2416.1016.1016.10843
Oct 23, 202416.0816.1816.0816.0916.0974
Oct 22, 202416.1216.1716.1416.2216.22278
Oct 21, 202416.2316.3616.1216.1416.14271
Oct 18, 202416.3716.4016.4016.3116.31142
Oct 17, 202416.1216.4216.3616.4016.408,092
Oct 16, 202416.2916.1816.0416.1516.151,318
Oct 15, 202416.1216.2216.1616.1716.17540
Oct 14, 202416.1216.2016.2016.1616.16412
Oct 11, 202416.2716.1916.0216.0616.061,822
Oct 10, 202416.1416.2216.1616.2216.22555
Oct 9, 202416.0216.1616.0216.1416.14442
Oct 8, 202416.0016.0215.9816.0116.01637
Oct 7, 202416.0816.0215.9816.0116.011,091
Oct 4, 202415.7416.1315.8616.1016.10752
Oct 3, 202415.6615.9015.5415.8815.88589
Oct 2, 202416.1016.0415.7015.6715.6724,768
Oct 1, 202416.8016.8616.2016.1816.181,847
Sep 30, 202416.8616.8216.8216.9016.90330
Sep 27, 202416.9217.0016.9416.9016.9090
Sep 26, 202416.6517.0016.8216.8916.89750
Sep 25, 202416.6916.8616.6016.5916.591,341
Sep 24, 202416.9817.6616.3616.6816.681,443
Sep 23, 202416.8216.9216.8216.9116.9188
Sep 20, 202416.8416.8416.5016.7416.74657
Sep 19, 202416.3316.8016.7016.7816.78162
Sep 18, 202416.6516.5016.4016.4316.43470,979
Sep 17, 202416.8216.8616.7416.7316.733,693
Sep 16, 202417.1717.1717.1717.1717.17-
Sep 13, 202417.1717.3017.0017.1717.17498
Sep 12, 202417.1717.3017.0217.0917.09174
Sep 11, 202417.2817.3017.1417.1917.19350
Sep 10, 202417.3217.3617.2017.2017.20135
Sep 9, 202417.2417.3417.2017.3117.31663
Sep 6, 202417.6017.6217.1617.1617.16824
Sep 5, 202417.2417.9217.7417.7317.73243
Sep 4, 202417.3017.2217.1217.2017.20736
Sep 3, 202417.7517.7517.7517.7517.75-
Sep 2, 202417.4117.6817.5017.7517.75333
Aug 30, 202417.4917.5017.3417.4317.4313,793
Aug 29, 202417.3217.5017.3217.4617.46783
Aug 28, 202417.4117.3917.3017.3717.371,010
Aug 27, 202417.4117.3417.3417.3317.3312
Aug 23, 202417.3617.5817.3417.5717.57250
Aug 22, 202417.4717.5217.3617.3417.341,285
Aug 21, 202417.2617.5817.3017.5517.55571
Aug 20, 202417.5317.5417.2417.2317.2311,389
Aug 19, 202417.2417.4217.1617.5117.5190
Aug 16, 202417.3417.3617.2817.3417.34616
Aug 15, 202417.1717.3617.2617.3317.3329
Aug 14, 202417.1717.3817.1417.2017.20205
Aug 13, 202417.3017.3817.1817.1917.19120
Aug 12, 202417.4117.3417.2617.2617.26148
Aug 9, 202417.1517.4817.4817.3617.3698
Aug 8, 202417.4717.4617.2617.2517.25114
Aug 7, 202417.1717.5217.1217.5317.53572
Aug 6, 202416.9816.8316.7616.9616.96434
Aug 5, 2024 0.65 Dividend
Aug 5, 202416.9217.0216.3617.0217.02963
Aug 2, 202417.9317.8017.6817.6016.95339
Aug 1, 202418.3718.0617.9217.9717.31621
Jul 31, 202418.4018.4618.4618.4017.7256
Jul 30, 202418.2118.3618.2018.2117.543,261
Jul 29, 202418.4218.4218.2418.2517.58373
Jul 26, 202418.5418.5618.4018.4017.72855
Jul 25, 202418.7318.4018.2818.3917.71293
Jul 24, 202418.8818.9218.6218.6717.982,218
Jul 23, 202418.8618.8418.7018.7118.02694
Jul 22, 202419.0119.0018.8018.8318.1360,940
Jul 19, 202418.8419.1018.9118.8618.161,202
Jul 18, 202419.5019.3619.1419.1418.432,384
Jul 17, 202419.8119.8019.2419.5018.78254
Jul 16, 202419.1119.8619.1419.8619.132,960
Jul 15, 202419.1519.2819.0619.1418.43342
Jul 12, 202419.0719.1819.0219.1718.46384
Jul 11, 202418.8619.1218.8619.1318.42613
Jul 10, 202418.4218.9218.7018.8818.18162
Jul 9, 202419.4319.1018.7018.5917.901,093
Jul 8, 202419.1919.5419.3419.5218.8024,168
Jul 5, 202419.0519.2219.0019.1718.461,123
Jul 4, 202418.6119.0218.7619.0518.35147
Jul 3, 202418.0018.5318.4418.5717.88317
Jul 2, 202417.7018.1217.9218.0017.34120
Jul 1, 202417.7817.9817.4017.9017.243,476
Jun 28, 202417.7617.9217.5617.5216.87624
Jun 27, 202417.3017.7817.3817.7917.13138,127
Jun 26, 202417.6417.7217.3417.4616.82413
Jun 25, 202417.5717.6417.3217.5316.88712
Jun 24, 202417.9718.1217.7017.8217.16310
Jun 21, 202417.9318.0217.5217.9517.292,011
Jun 20, 202418.4018.5618.0018.1017.434,862
Jun 19, 202421.3020.7518.4418.5117.836,543
Jun 18, 202421.2022.0521.0522.0021.191,334
Jun 17, 202421.1021.3521.2421.1520.37329
Jun 14, 202422.4022.3021.0020.9820.20909
Jun 13, 202422.8823.1022.5522.5521.722,633
Jun 12, 202422.3022.9022.3522.8522.011,193
Jun 11, 202422.9222.8022.2522.2721.451,832
Jun 10, 202422.5222.9022.3522.9022.053,775
Jun 7, 202422.6722.9522.7022.8822.032,301
Jun 6, 202422.6723.0022.4022.6721.843,880
Jun 5, 202422.2022.7022.2022.6321.794,297
Jun 4, 202421.9222.1521.8522.1721.362,328
Jun 3, 202422.2522.1522.0522.0821.261,234
May 31, 202421.5222.2521.7022.2321.405,518
May 30, 202421.1021.4021.3021.5520.75529
May 29, 202420.7421.1020.7521.0520.274,924
May 28, 202419.6720.7019.7620.7720.011,158
May 24, 202419.8319.8319.8319.8319.10-
May 23, 202420.0020.0519.8419.8319.107,605
May 22, 202419.9719.9819.8419.9819.24767
May 21, 202420.0220.0519.8619.9219.19848
May 20, 202419.8320.1019.9020.0719.33698
May 17, 202419.4519.8219.5419.8019.071,867
May 16, 202419.5019.4619.4619.4718.7551
May 15, 202419.4019.5619.3219.5618.84517
May 14, 202418.9219.3219.0919.3418.63622
May 13, 202418.7518.8818.7618.8618.161,013
May 10, 202418.7718.6418.6418.6717.98100
May 9, 202418.5618.8218.8218.8018.11192
May 8, 202418.3318.5218.3818.5117.83355
May 7, 202418.0418.3218.1218.2717.60299
May 3, 202417.9718.0618.0618.0017.3424
May 2, 202417.8517.9617.9617.9517.293,420
May 1, 202417.9817.9817.9817.9817.32-
Apr 30, 202418.0018.0417.9217.9817.32957
Apr 29, 202417.6617.9417.6617.9417.28675
Apr 26, 202417.4917.6817.5417.6617.013,103
Apr 25, 202417.4317.5117.4417.4516.812,668
Apr 24, 202417.6217.5817.5017.5216.878,466
Apr 23, 202417.6017.6617.5217.5616.916,262
Apr 22, 202417.5317.6217.5617.5516.901,797
Apr 19, 202417.5717.5417.4617.4716.824,157
Apr 18, 202417.7217.7317.6417.6617.014,998
Apr 17, 202417.4317.7217.4217.6517.007,873
Apr 16, 202417.4517.4417.3517.3716.734,574
Apr 15, 202417.4717.5417.4617.5316.885,995

Related Tickers

SHOP Shopify Inc. Class A Subordinate Voting Shares
82.77
-1.12%
 
UBER Uber Technologies, Inc.
73.10
+1.13%
 
SOUN SoundHound AI, Inc.
8.15
-1.57%
 
MSTR Strategy Incorporated
311.45
+3.82%