Paris - Delayed Quote EUR

Quadient S.A. (QDT.PA)

Compare
18.56 +0.52 (+2.88%)
At close: December 13 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 18.12 18.84 18.12 18.56 18.56 39,394
Dec 12, 2024 17.82 18.20 17.82 18.04 18.04 25,667
Dec 11, 2024 17.80 18.02 17.80 17.82 17.82 97,026
Dec 10, 2024 17.70 18.06 17.66 17.88 17.88 34,642
Dec 9, 2024 17.52 17.90 17.52 17.70 17.70 27,443
Dec 6, 2024 17.28 17.56 17.28 17.52 17.52 55,627
Dec 5, 2024 16.92 17.46 16.92 17.32 17.32 26,006
Dec 4, 2024 16.64 17.05 16.64 17.02 17.02 21,341
Dec 3, 2024 16.72 17.08 16.64 16.64 16.64 33,715
Dec 2, 2024 16.96 17.08 16.78 16.78 16.78 31,938
Nov 29, 2024 17.20 17.44 16.80 17.16 17.16 65,134
Nov 28, 2024 16.08 17.64 16.08 17.16 17.16 96,041
Nov 27, 2024 15.96 16.08 15.88 15.92 15.92 36,988
Nov 26, 2024 16.10 16.16 15.98 16.10 16.10 29,153
Nov 25, 2024 16.16 16.38 16.08 16.16 16.16 124,898
Nov 22, 2024 16.16 16.16 15.92 16.10 16.10 43,621
Nov 21, 2024 16.08 16.16 16.04 16.12 16.12 25,789
Nov 20, 2024 15.70 16.10 15.70 16.08 16.08 25,895
Nov 19, 2024 16.10 16.16 15.58 15.70 15.70 74,266
Nov 18, 2024 16.02 16.12 15.98 16.12 16.12 21,607
Nov 15, 2024 16.06 16.16 16.00 16.04 16.04 22,561
Nov 14, 2024 15.88 16.16 15.88 16.16 16.16 17,769
Nov 13, 2024 15.90 16.06 15.88 15.88 15.88 38,779
Nov 12, 2024 16.12 16.12 15.90 15.90 15.90 29,707
Nov 11, 2024 16.14 16.16 16.08 16.12 16.12 27,983
Nov 8, 2024 16.22 16.36 16.02 16.26 16.26 30,149
Nov 7, 2024 15.92 16.16 15.84 16.12 16.12 31,722
Nov 6, 2024 15.86 16.04 15.78 15.82 15.82 42,011
Nov 5, 2024 15.86 16.00 15.86 15.88 15.88 27,427
Nov 4, 2024 16.02 16.04 15.82 15.90 15.90 51,441
Nov 1, 2024 16.00 16.04 15.88 15.92 15.92 37,530
Oct 31, 2024 16.14 16.14 15.90 16.08 16.08 36,771
Oct 30, 2024 16.14 16.14 15.94 15.94 15.94 43,848
Oct 29, 2024 16.34 16.34 16.12 16.12 16.12 31,884
Oct 28, 2024 16.12 16.32 16.10 16.26 16.26 38,029
Oct 25, 2024 16.06 16.22 16.06 16.14 16.14 16,417
Oct 24, 2024 16.02 16.28 16.02 16.04 16.04 20,707
Oct 23, 2024 16.16 16.26 16.02 16.02 16.02 26,880
Oct 22, 2024 16.12 16.26 16.06 16.14 16.14 28,892
Oct 21, 2024 16.24 16.52 16.08 16.08 16.08 39,160
Oct 18, 2024 16.30 16.68 16.24 16.24 16.24 40,600
Oct 17, 2024 16.12 16.46 16.12 16.40 16.40 37,900
Oct 16, 2024 16.14 16.24 16.04 16.14 16.14 31,564
Oct 15, 2024 16.12 16.32 16.10 16.32 16.32 24,535
Oct 14, 2024 16.04 16.22 16.04 16.12 16.12 22,706
Oct 11, 2024 16.32 16.34 16.02 16.08 16.08 30,728
Oct 10, 2024 16.14 16.34 16.08 16.28 16.28 33,133
Oct 9, 2024 16.02 16.20 16.00 16.18 16.18 31,910
Oct 8, 2024 16.00 16.20 15.94 16.04 16.04 26,599
Oct 7, 2024 16.00 16.14 15.96 16.00 16.00 34,118
Oct 4, 2024 15.80 16.16 15.80 15.96 15.96 28,246
Oct 3, 2024 15.58 15.96 15.54 15.78 15.78 45,271
Oct 2, 2024 16.02 16.32 15.54 15.54 15.54 53,540
Oct 1, 2024 16.80 16.98 16.12 16.12 16.12 124,411
Sep 30, 2024 16.90 16.94 16.76 16.82 16.82 38,043
Sep 27, 2024 16.92 17.00 16.70 16.94 16.94 34,462
Sep 26, 2024 16.68 17.04 16.68 16.94 16.94 44,829
Sep 25, 2024 16.70 16.94 16.50 16.60 16.60 33,063
Sep 24, 2024 16.78 17.80 16.26 16.70 16.70 69,339
Sep 23, 2024 16.82 16.96 16.70 16.84 16.84 20,935
Sep 20, 2024 16.90 16.92 16.46 16.82 16.82 72,077
Sep 19, 2024 16.58 16.84 16.58 16.82 16.82 18,354
Sep 18, 2024 16.64 16.64 16.30 16.42 16.42 32,809
Sep 17, 2024 16.76 16.88 16.68 16.68 16.68 15,384
Sep 16, 2024 17.08 17.08 16.70 16.70 16.70 26,252
Sep 13, 2024 17.10 17.26 17.08 17.08 17.08 13,925
Sep 12, 2024 17.18 17.24 16.98 17.12 17.12 19,892
Sep 11, 2024 17.30 17.36 17.14 17.18 17.18 15,368
Sep 10, 2024 17.30 17.42 17.14 17.22 17.22 14,990
Sep 9, 2024 17.24 17.40 17.14 17.28 17.28 18,500
Sep 6, 2024 17.58 17.58 17.10 17.18 17.18 29,837
Sep 5, 2024 17.32 17.94 17.14 17.74 17.74 34,312
Sep 4, 2024 17.10 17.28 17.04 17.18 17.18 25,871
Sep 3, 2024 17.68 17.80 17.30 17.30 17.30 14,384
Sep 2, 2024 17.42 17.82 17.26 17.66 17.66 22,876
Aug 30, 2024 17.50 17.56 17.30 17.38 17.38 142,963
Aug 29, 2024 17.38 17.54 17.30 17.44 17.44 43,576
Aug 28, 2024 17.54 17.60 17.24 17.34 17.34 24,972
Aug 27, 2024 17.44 17.44 17.24 17.30 17.30 19,945
Aug 26, 2024 17.50 17.50 17.26 17.38 17.38 11,541
Aug 23, 2024 17.44 17.58 17.32 17.56 17.56 13,456
Aug 22, 2024 17.48 17.56 17.30 17.36 17.36 24,213
Aug 21, 2024 17.24 17.56 17.24 17.56 17.56 16,901
Aug 20, 2024 17.54 17.54 17.20 17.24 17.24 20,042
Aug 19, 2024 17.24 17.60 17.18 17.54 17.54 56,622
Aug 16, 2024 17.34 17.48 17.22 17.26 17.26 18,869
Aug 15, 2024 17.18 17.38 17.00 17.30 17.30 13,231
Aug 14, 2024 17.18 17.42 17.14 17.24 17.24 16,859
Aug 13, 2024 17.38 17.48 17.16 17.20 17.20 26,602
Aug 12, 2024 17.40 17.42 17.10 17.28 17.28 25,302
Aug 9, 2024 17.24 17.50 17.24 17.34 17.34 14,935
Aug 8, 2024 17.46 17.46 17.10 17.16 17.16 21,290
Aug 7, 2024 17.22 17.62 17.08 17.46 17.46 25,589
Aug 6, 2024 17.00 17.08 16.54 17.08 17.08 32,050
Aug 5, 2024 0.65 Dividend
Aug 5, 2024 16.90 17.02 16.34 17.00 17.00 56,886
Aug 2, 2024 17.94 17.98 17.58 17.58 16.93 27,097
Aug 1, 2024 18.40 18.40 17.88 17.94 17.28 40,430
Jul 31, 2024 18.44 18.62 18.28 18.36 17.68 29,200
Jul 30, 2024 18.22 18.42 18.14 18.24 17.57 29,802
Jul 29, 2024 18.50 18.50 18.22 18.24 17.57 24,139
Jul 26, 2024 18.52 18.56 18.36 18.44 17.76 19,667
Jul 25, 2024 18.74 18.74 18.22 18.50 17.82 26,259
Jul 24, 2024 18.88 18.98 18.64 18.70 18.01 28,201
Jul 23, 2024 18.86 18.86 18.60 18.80 18.10 22,385
Jul 22, 2024 19.00 19.00 18.74 18.80 18.10 19,887
Jul 19, 2024 19.04 19.04 18.52 18.88 18.18 42,292
Jul 18, 2024 19.52 19.52 19.12 19.16 18.45 29,802
Jul 17, 2024 19.86 19.86 19.20 19.40 18.68 22,754
Jul 16, 2024 19.14 19.98 19.04 19.80 19.07 57,813
Jul 15, 2024 19.16 19.36 19.10 19.12 18.41 22,568
Jul 12, 2024 19.10 19.20 19.02 19.14 18.43 15,393
Jul 11, 2024 18.86 19.20 18.82 19.14 18.43 20,169
Jul 10, 2024 18.54 18.98 18.44 18.86 18.16 26,912
Jul 9, 2024 19.38 19.40 18.56 18.56 17.87 34,603
Jul 8, 2024 19.20 19.54 18.98 19.52 18.80 68,306
Jul 5, 2024 19.06 19.26 19.02 19.20 18.49 32,594
Jul 4, 2024 18.60 19.10 18.56 19.06 18.36 88,442
Jul 3, 2024 18.16 18.58 18.02 18.56 17.87 40,722
Jul 2, 2024 17.80 18.24 17.80 18.02 17.35 36,602
Jul 1, 2024 17.86 18.00 17.40 17.94 17.28 42,809
Jun 28, 2024 17.72 17.98 17.44 17.44 16.80 53,442
Jun 27, 2024 17.38 17.88 17.28 17.66 17.01 70,945
Jun 26, 2024 17.64 17.80 17.34 17.34 16.70 53,543
Jun 25, 2024 17.58 17.64 17.22 17.32 16.68 49,915
Jun 24, 2024 17.72 18.18 17.66 17.70 17.05 43,913
Jun 21, 2024 17.94 18.08 17.46 17.90 17.24 116,452
Jun 20, 2024 18.38 18.72 17.90 17.94 17.28 78,943
Jun 19, 2024 20.90 21.25 18.34 18.34 17.66 150,433
Jun 18, 2024 21.35 22.05 21.05 21.90 21.09 58,183
Jun 17, 2024 21.10 21.45 20.55 21.20 20.42 35,726
Jun 14, 2024 22.30 22.30 20.75 21.15 20.37 71,736
Jun 13, 2024 22.90 23.10 22.45 22.45 21.62 50,922
Jun 12, 2024 22.40 22.90 22.00 22.85 22.01 85,436
Jun 11, 2024 22.80 22.90 22.25 22.40 21.57 32,159
Jun 10, 2024 22.45 22.95 22.30 22.80 21.96 34,821
Jun 7, 2024 22.70 22.95 22.65 22.75 21.91 30,479
Jun 6, 2024 22.80 23.05 22.40 22.70 21.86 45,088
Jun 5, 2024 22.10 22.70 22.10 22.70 21.86 37,019
Jun 4, 2024 22.00 22.30 21.85 22.15 21.33 62,470
Jun 3, 2024 22.40 22.40 21.90 22.10 21.28 32,722
May 31, 2024 21.55 22.25 21.55 22.15 21.33 90,317
May 30, 2024 21.05 21.65 21.00 21.65 20.85 64,828
May 29, 2024 20.75 21.15 20.75 21.05 20.27 46,401
May 28, 2024 19.60 20.85 19.60 20.80 20.03 63,035
May 27, 2024 19.66 19.76 19.60 19.64 18.91 13,109
May 24, 2024 19.76 19.80 19.54 19.74 19.01 19,547
May 23, 2024 20.00 20.05 19.78 19.84 19.11 27,992
May 22, 2024 19.98 20.05 19.84 20.00 19.26 20,864
May 21, 2024 20.10 20.10 19.86 19.98 19.24 19,223
May 20, 2024 19.86 20.10 19.86 20.10 19.36 23,813
May 17, 2024 19.48 19.84 19.48 19.84 19.11 20,922
May 16, 2024 19.46 19.56 19.38 19.52 18.80 32,542
May 15, 2024 19.40 19.56 19.30 19.54 18.82 21,108
May 14, 2024 18.96 19.40 18.92 19.40 18.68 52,892
May 13, 2024 18.70 18.90 18.70 18.90 18.20 29,462
May 10, 2024 18.84 18.86 18.62 18.68 17.99 15,926
May 9, 2024 18.60 18.88 18.60 18.78 18.09 22,628
May 8, 2024 18.36 18.52 18.32 18.46 17.78 27,120
May 7, 2024 18.00 18.32 18.00 18.32 17.64 27,487
May 6, 2024 18.10 18.10 17.96 17.98 17.32 17,753
May 3, 2024 18.00 18.10 17.98 18.00 17.33 60,220
May 2, 2024 17.90 18.10 17.86 17.98 17.32 31,859
Apr 30, 2024 18.00 18.04 17.84 17.98 17.32 27,343
Apr 29, 2024 17.66 18.00 17.66 17.96 17.30 33,623
Apr 26, 2024 17.54 17.68 17.54 17.68 17.03 22,257
Apr 25, 2024 17.44 17.56 17.38 17.48 16.83 28,489
Apr 24, 2024 17.54 17.68 17.44 17.50 16.85 37,807
Apr 23, 2024 17.60 17.66 17.50 17.56 16.91 25,185
Apr 22, 2024 17.50 17.72 17.50 17.60 16.95 23,467
Apr 19, 2024 17.58 17.62 17.40 17.50 16.85 35,029
Apr 18, 2024 17.72 17.82 17.56 17.66 17.01 25,608
Apr 17, 2024 17.48 17.72 17.36 17.64 16.99 23,574
Apr 16, 2024 17.46 17.48 17.32 17.38 16.74 39,334
Apr 15, 2024 17.50 17.56 17.44 17.54 16.89 38,197
Apr 12, 2024 17.68 17.82 17.48 17.50 16.85 32,466
Apr 11, 2024 17.70 17.84 17.58 17.70 17.05 37,430
Apr 10, 2024 17.98 17.98 17.68 17.70 17.05 30,326
Apr 9, 2024 17.74 17.98 17.66 17.88 17.22 37,394
Apr 8, 2024 18.02 18.10 17.68 17.72 17.06 72,745
Apr 5, 2024 17.70 18.14 17.64 18.12 17.45 47,024
Apr 4, 2024 18.56 18.70 17.96 17.96 17.30 36,750
Apr 3, 2024 18.90 18.94 18.52 18.58 17.89 39,087
Apr 2, 2024 19.10 19.10 18.84 18.86 18.16 72,119
Mar 28, 2024 18.94 19.12 18.88 19.06 18.36 34,788
Mar 27, 2024 19.00 19.18 18.92 18.94 18.24 23,191
Mar 26, 2024 18.80 19.14 18.56 18.96 18.26 109,704
Mar 25, 2024 19.20 19.26 18.92 18.92 18.22 46,940
Mar 22, 2024 19.14 19.24 19.04 19.20 18.49 27,903
Mar 21, 2024 19.10 19.30 19.04 19.24 18.53 78,756
Mar 20, 2024 19.10 19.12 19.04 19.08 18.37 41,531
Mar 19, 2024 19.18 19.24 19.02 19.20 18.49 33,094
Mar 18, 2024 19.24 19.46 19.24 19.38 18.66 30,989
Mar 15, 2024 19.22 19.36 19.18 19.24 18.53 61,254
Mar 14, 2024 19.28 19.32 19.22 19.22 18.51 51,092
Mar 13, 2024 19.34 19.40 19.22 19.30 18.59 24,744
Mar 12, 2024 19.20 19.34 19.14 19.32 18.61 15,656
Mar 11, 2024 19.16 19.32 19.08 19.20 18.49 20,276
Mar 8, 2024 19.34 19.34 19.20 19.30 18.59 22,150
Mar 7, 2024 19.16 19.46 19.16 19.38 18.66 17,134
Mar 6, 2024 19.46 19.46 19.28 19.28 18.57 16,768
Mar 5, 2024 19.40 19.54 19.18 19.42 18.70 35,908
Mar 4, 2024 19.44 19.58 19.36 19.48 18.76 16,001
Mar 1, 2024 19.50 19.54 19.38 19.42 18.70 16,644
Feb 29, 2024 19.38 19.48 19.18 19.48 18.76 88,137
Feb 28, 2024 19.58 19.72 19.30 19.38 18.66 14,962
Feb 27, 2024 19.58 19.66 19.44 19.62 18.89 27,167
Feb 26, 2024 19.34 19.64 19.20 19.64 18.91 19,238
Feb 23, 2024 19.34 19.48 19.16 19.40 18.68 29,105
Feb 22, 2024 19.16 19.46 19.10 19.36 18.64 16,326
Feb 21, 2024 19.10 19.36 19.10 19.22 18.51 24,886
Feb 20, 2024 19.12 19.26 19.02 19.14 18.43 22,662
Feb 19, 2024 19.22 19.32 19.16 19.16 18.45 22,664
Feb 16, 2024 19.54 19.54 19.22 19.26 18.55 45,361
Feb 15, 2024 19.84 20.05 19.44 19.56 18.84 28,823
Feb 14, 2024 19.96 19.98 19.66 19.86 19.13 30,581
Feb 13, 2024 20.20 20.20 19.96 19.96 19.22 19,809
Feb 12, 2024 20.30 20.45 20.15 20.15 19.40 16,106
Feb 9, 2024 20.05 20.25 19.98 20.20 19.45 27,577
Feb 8, 2024 20.00 20.20 19.90 19.90 19.16 23,725
Feb 7, 2024 20.20 20.20 19.96 19.96 19.22 18,354
Feb 6, 2024 20.30 20.30 19.84 20.10 19.36 35,014
Feb 5, 2024 19.52 20.30 19.48 20.30 19.55 49,551
Feb 2, 2024 19.42 19.54 19.38 19.48 18.76 27,043
Feb 1, 2024 19.66 19.78 19.22 19.30 18.59 36,015
Jan 31, 2024 19.46 19.62 19.40 19.62 18.89 27,915
Jan 30, 2024 19.50 19.50 19.24 19.46 18.74 25,870
Jan 29, 2024 19.56 19.64 19.44 19.48 18.76 12,195
Jan 26, 2024 19.64 19.66 19.50 19.58 18.86 16,039
Jan 25, 2024 19.32 19.58 19.26 19.58 18.86 14,339
Jan 24, 2024 19.56 19.56 19.34 19.36 18.64 12,135
Jan 23, 2024 19.34 19.54 19.22 19.42 18.70 21,176
Jan 22, 2024 19.30 19.54 19.28 19.38 18.66 6,653
Jan 19, 2024 19.50 19.60 19.14 19.30 18.59 28,732
Jan 18, 2024 19.28 19.70 19.28 19.50 18.78 22,322
Jan 17, 2024 19.00 19.30 18.96 19.30 18.59 42,861
Jan 16, 2024 19.08 19.56 19.00 19.06 18.36 41,051
Jan 15, 2024 19.34 19.38 19.14 19.18 18.47 23,881
Jan 12, 2024 19.24 19.74 19.24 19.50 18.78 23,543
Jan 11, 2024 19.20 19.44 19.02 19.18 18.47 33,706
Jan 10, 2024 19.10 19.12 18.96 19.02 18.32 22,514
Jan 9, 2024 19.16 19.20 19.00 19.08 18.37 19,652
Jan 8, 2024 18.94 19.30 18.90 19.20 18.49 36,448
Jan 5, 2024 18.96 19.10 18.86 19.06 18.36 25,402
Jan 4, 2024 19.08 19.20 18.98 19.08 18.37 24,993
Jan 3, 2024 19.44 19.44 19.06 19.10 18.39 23,313
Jan 2, 2024 19.20 19.42 19.20 19.40 18.68 17,372
Dec 29, 2023 19.46 19.46 19.22 19.22 18.51 10,587
Dec 28, 2023 19.66 19.70 19.40 19.46 18.74 12,293
Dec 27, 2023 19.84 19.94 19.68 19.68 18.95 14,994
Dec 22, 2023 19.80 19.84 19.70 19.84 19.11 12,309
Dec 21, 2023 19.74 19.84 19.68 19.76 19.03 13,120
Dec 20, 2023 19.28 19.74 19.24 19.74 19.01 23,521
Dec 19, 2023 19.30 19.44 19.30 19.30 18.59 18,071
Dec 18, 2023 19.30 19.46 19.16 19.30 18.59 44,423
Dec 15, 2023 19.30 19.58 19.22 19.36 18.64 96,944
Dec 14, 2023 19.24 19.48 19.18 19.30 18.59 37,068
Dec 13, 2023 19.58 19.90 19.26 19.26 18.55 36,334

Related Tickers

PEN.L Pennant International Group plc
29.00
0.00%
 
ALBFR.PA Sidetrade SA
223.00
+2.29%
 
EYE.L Eagle Eye Solutions Group plc
480.00
+1.27%
 
ALTBG.PA The Blockchain Group
0.3340
+0.60%
 
VU.PA VusionGroup
136.00
+1.27%
 
TRST.L Trustpilot Group plc
294.50
+0.51%
 
DSY.PA Dassault Systèmes SE
34.97
-0.65%
 
SAP.DE SAP SE
241.05
-0.19%