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

Paris - Delayed Quote EUR

Quadient S.A. (QDT.PA)

17.10
+0.10
+(0.59%)
At close: 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202517.0017.1016.9417.1017.1015,718
May 2, 202516.6617.0416.6617.0017.0043,279
Apr 30, 202516.3216.6616.3216.6616.6621,280
Apr 29, 202516.1016.4016.1016.3216.3215,302
Apr 28, 202516.0616.3016.0616.1616.1617,457
Apr 25, 202516.3216.3415.9415.9815.9820,172
Apr 24, 202516.1816.3415.9816.3416.3417,917
Apr 23, 202515.6416.2415.6416.2016.2042,297
Apr 22, 202515.9215.9415.3615.6415.6441,865
Apr 17, 202515.9416.1415.9015.9015.9016,878
Apr 16, 202516.1616.1615.8415.8815.8833,629
Apr 15, 202516.0016.2015.8616.1616.1625,004
Apr 14, 202515.6616.0415.5616.0016.0038,862
Apr 11, 202516.2816.3015.3215.3815.3841,473
Apr 10, 202516.2416.3015.9416.1616.1649,261
Apr 9, 202515.4215.5815.1615.4215.4243,549
Apr 8, 202515.3415.9215.3215.7215.7265,456
Apr 7, 202514.5015.5614.3415.0015.0058,440
Apr 4, 202515.3815.7214.9415.0215.0283,525
Apr 3, 202515.5215.6615.3015.4215.4234,670
Apr 2, 202515.7215.8415.4415.5015.5044,393
Apr 1, 202515.5815.9215.5815.7015.7026,605
Mar 31, 202515.8215.8515.4415.6015.6034,807
Mar 28, 202515.8816.0215.7815.8615.8630,029
Mar 27, 202516.1016.1415.3815.9415.9477,453
Mar 26, 202516.3816.4416.0416.0816.0846,580
Mar 25, 202516.1816.3016.1216.2416.2468,403
Mar 24, 202516.2216.3016.0016.0816.0829,826
Mar 21, 202516.6416.7216.0016.2016.2085,606
Mar 20, 202516.9817.0016.6616.7416.7420,871
Mar 19, 202516.8217.0016.8216.9416.9431,639
Mar 18, 202516.7016.8216.6816.7816.7830,262
Mar 17, 202516.6616.7616.5616.7016.7027,447
Mar 14, 202516.5416.7216.3616.5816.5843,804
Mar 13, 202516.6016.7016.4616.4816.4824,306
Mar 12, 202516.8616.8816.5616.6016.6033,356
Mar 11, 202516.9817.1416.7816.8816.8828,741
Mar 10, 202517.1617.2417.0017.0217.0217,675
Mar 7, 202517.1017.3016.7617.2417.2429,517
Mar 6, 202517.0417.1216.9617.1017.1025,352
Mar 5, 202516.9017.2016.9016.9616.9627,862
Mar 4, 202517.3817.3816.7016.7416.7434,115
Mar 3, 202517.3817.7617.3817.4017.4028,969
Feb 28, 202517.5617.6617.2217.2617.2674,396
Feb 27, 202517.6417.7617.3417.6817.6826,609
Feb 26, 202517.7617.8617.6817.7017.7017,672
Feb 25, 202518.0418.0817.7017.7417.7432,257
Feb 24, 202517.8218.2217.8218.0618.0618,311
Feb 21, 202517.8017.9017.7617.8217.8213,056
Feb 20, 202517.7217.9417.7217.8017.8019,605
Feb 19, 202517.7018.0217.7017.7417.7443,339
Feb 18, 202517.8817.9817.7217.7217.7221,796
Feb 17, 202517.5618.0017.5617.8817.8840,771
Feb 14, 202517.7217.7217.5817.5817.5818,724
Feb 13, 202517.7017.8817.5617.7217.7224,492
Feb 12, 202517.6617.7017.5617.5617.5625,071
Feb 11, 202517.7417.7817.5817.5817.5818,540
Feb 10, 202517.7217.9417.6617.6617.6622,250
Feb 7, 202517.9017.9017.6617.7217.7220,157
Feb 6, 202517.8217.8817.7417.8817.8819,487
Feb 5, 202517.8017.8417.6817.8217.8216,922
Feb 4, 202517.9618.0017.7617.7617.7645,415
Feb 3, 202518.1418.1417.7018.0018.0019,573
Jan 31, 202518.0618.3418.0618.2418.2425,942
Jan 30, 202517.9618.2217.9618.0818.0815,122
Jan 29, 202518.0018.1217.8617.8817.8818,154
Jan 28, 202518.0218.2017.9617.9617.9615,115
Jan 27, 202517.4818.1217.4218.0618.0619,908
Jan 24, 202517.6818.0817.5817.5817.5824,770
Jan 23, 202517.9218.0017.6217.6217.6247,117
Jan 22, 202518.1018.2617.9617.9817.9820,552
Jan 21, 202518.2018.2018.0018.0818.0815,794
Jan 20, 202517.9618.3617.8618.2018.2036,393
Jan 17, 202517.7817.9817.7817.8817.8823,463
Jan 16, 202517.8617.8617.5817.7617.7624,288
Jan 15, 202517.7617.8017.5817.8017.8023,040
Jan 14, 202518.0018.0417.6617.6617.6621,509
Jan 13, 202517.8018.0417.6617.8017.8028,019
Jan 10, 202517.9618.0617.8417.8617.8617,776
Jan 9, 202517.9218.0017.7617.9017.9012,855
Jan 8, 202518.1418.1417.9017.9017.9021,424
Jan 7, 202518.3218.3818.1618.1618.1624,803
Jan 6, 202518.5018.6218.3018.4018.4018,632
Jan 3, 202518.5018.5218.3018.3018.3016,821
Jan 2, 202518.8818.8818.4618.5618.5622,940
Dec 31, 202418.5418.8218.5218.7618.7612,157
Dec 30, 202418.5618.6018.3618.5218.5215,391
Dec 27, 202418.5218.7218.4618.5618.5620,616
Dec 24, 202418.2018.6018.0818.5218.5219,480
Dec 23, 202418.2618.2617.9818.1418.1421,731
Dec 20, 202418.5018.5018.0218.2018.2062,020
Dec 19, 202418.6219.0218.5018.5218.5248,507
Dec 18, 202420.1520.1518.8418.9218.92133,006
Dec 17, 202418.9219.4018.9218.9818.9845,602
Dec 16, 202418.5218.9418.5218.9218.9248,564
Dec 13, 202418.1218.8418.1218.5618.5639,394
Dec 12, 202417.8218.2017.8218.0418.0425,667
Dec 11, 202417.8018.0217.8017.8217.8297,026
Dec 10, 202417.7018.0617.6617.8817.8834,642
Dec 9, 202417.5217.9017.5217.7017.7027,443
Dec 6, 202417.2817.5617.2817.5217.5255,627
Dec 5, 202416.9217.4616.9217.3217.3226,006
Dec 4, 202416.6417.0516.6417.0217.0221,341
Dec 3, 202416.7217.0816.6416.6416.6433,715
Dec 2, 202416.9617.0816.7816.7816.7831,938
Nov 29, 202417.2017.4416.8017.1617.1665,134
Nov 28, 202416.0817.6416.0817.1617.1696,041
Nov 27, 202415.9616.0815.8815.9215.9236,988
Nov 26, 202416.1016.1615.9816.1016.1029,153
Nov 25, 202416.1616.3816.0816.1616.16124,898
Nov 22, 202416.1616.1615.9216.1016.1043,621
Nov 21, 202416.0816.1616.0416.1216.1225,789
Nov 20, 202415.7016.1015.7016.0816.0825,895
Nov 19, 202416.1016.1615.5815.7015.7074,266
Nov 18, 202416.0216.1215.9816.1216.1221,607
Nov 15, 202416.0616.1616.0016.0416.0422,561
Nov 14, 202415.8816.1615.8816.1616.1617,769
Nov 13, 202415.9016.0615.8815.8815.8838,779
Nov 12, 202416.1216.1215.9015.9015.9029,707
Nov 11, 202416.1416.1616.0816.1216.1227,983
Nov 8, 202416.2216.3616.0216.2616.2630,149
Nov 7, 202415.9216.1615.8416.1216.1231,722
Nov 6, 202415.8616.0415.7815.8215.8242,011
Nov 5, 202415.8616.0015.8615.8815.8827,427
Nov 4, 202416.0216.0415.8215.9015.9051,441
Nov 1, 202416.0016.0415.8815.9215.9237,530
Oct 31, 202416.1416.1415.9016.0816.0836,771
Oct 30, 202416.1416.1415.9415.9415.9443,848
Oct 29, 202416.3416.3416.1216.1216.1231,884
Oct 28, 202416.1216.3216.1016.2616.2638,029
Oct 25, 202416.0616.2216.0616.1416.1416,417
Oct 24, 202416.0216.2816.0216.0416.0420,707
Oct 23, 202416.1616.2616.0216.0216.0226,880
Oct 22, 202416.1216.2616.0616.1416.1428,892
Oct 21, 202416.2416.5216.0816.0816.0839,160
Oct 18, 202416.3016.6816.2416.2416.2440,600
Oct 17, 202416.1216.4616.1216.4016.4037,900
Oct 16, 202416.1416.2416.0416.1416.1431,564
Oct 15, 202416.1216.3216.1016.3216.3224,535
Oct 14, 202416.0416.2216.0416.1216.1222,706
Oct 11, 202416.3216.3416.0216.0816.0830,728
Oct 10, 202416.1416.3416.0816.2816.2833,133
Oct 9, 202416.0216.2016.0016.1816.1831,910
Oct 8, 202416.0016.2015.9416.0416.0426,599
Oct 7, 202416.0016.1415.9616.0016.0034,118
Oct 4, 202415.8016.1615.8015.9615.9628,246
Oct 3, 202415.5815.9615.5415.7815.7845,271
Oct 2, 202416.0216.3215.5415.5415.5453,540
Oct 1, 202416.8016.9816.1216.1216.12124,411
Sep 30, 202416.9016.9416.7616.8216.8238,043
Sep 27, 202416.9217.0016.7016.9416.9434,462
Sep 26, 202416.6817.0416.6816.9416.9444,829
Sep 25, 202416.7016.9416.5016.6016.6033,063
Sep 24, 202416.7817.8016.2616.7016.7069,339
Sep 23, 202416.8216.9616.7016.8416.8420,935
Sep 20, 202416.9016.9216.4616.8216.8272,077
Sep 19, 202416.5816.8416.5816.8216.8218,354
Sep 18, 202416.6416.6416.3016.4216.4232,809
Sep 17, 202416.7616.8816.6816.6816.6815,384
Sep 16, 202417.0817.0816.7016.7016.7026,252
Sep 13, 202417.1017.2617.0817.0817.0813,925
Sep 12, 202417.1817.2416.9817.1217.1219,892
Sep 11, 202417.3017.3617.1417.1817.1815,368
Sep 10, 202417.3017.4217.1417.2217.2214,990
Sep 9, 202417.2417.4017.1417.2817.2818,500
Sep 6, 202417.5817.5817.1017.1817.1829,837
Sep 5, 202417.3217.9417.1417.7417.7434,312
Sep 4, 202417.1017.2817.0417.1817.1825,871
Sep 3, 202417.6817.8017.3017.3017.3014,384
Sep 2, 202417.4217.8217.2617.6617.6622,876
Aug 30, 202417.5017.5617.3017.3817.38142,963
Aug 29, 202417.3817.5417.3017.4417.4443,576
Aug 28, 202417.5417.6017.2417.3417.3424,972
Aug 27, 202417.4417.4417.2417.3017.3019,945
Aug 26, 202417.5017.5017.2617.3817.3811,541
Aug 23, 202417.4417.5817.3217.5617.5613,456
Aug 22, 202417.4817.5617.3017.3617.3624,213
Aug 21, 202417.2417.5617.2417.5617.5616,901
Aug 20, 202417.5417.5417.2017.2417.2420,042
Aug 19, 202417.2417.6017.1817.5417.5456,622
Aug 16, 202417.3417.4817.2217.2617.2618,869
Aug 15, 202417.1817.3817.0017.3017.3013,231
Aug 14, 202417.1817.4217.1417.2417.2416,859
Aug 13, 202417.3817.4817.1617.2017.2026,602
Aug 12, 202417.4017.4217.1017.2817.2825,302
Aug 9, 202417.2417.5017.2417.3417.3414,935
Aug 8, 202417.4617.4617.1017.1617.1621,290
Aug 7, 202417.2217.6217.0817.4617.4625,589
Aug 6, 202417.0017.0816.5417.0817.0832,050
Aug 5, 2024 0.65 Dividend
Aug 5, 202416.9017.0216.3417.0017.0056,886
Aug 2, 202417.9417.9817.5817.5816.9327,097
Aug 1, 202418.4018.4017.8817.9417.2840,430
Jul 31, 202418.4418.6218.2818.3617.6829,200
Jul 30, 202418.2218.4218.1418.2417.5729,802
Jul 29, 202418.5018.5018.2218.2417.5724,139
Jul 26, 202418.5218.5618.3618.4417.7619,667
Jul 25, 202418.7418.7418.2218.5017.8226,259
Jul 24, 202418.8818.9818.6418.7018.0128,201
Jul 23, 202418.8618.8618.6018.8018.1022,385
Jul 22, 202419.0019.0018.7418.8018.1019,887
Jul 19, 202419.0419.0418.5218.8818.1842,292
Jul 18, 202419.5219.5219.1219.1618.4529,802
Jul 17, 202419.8619.8619.2019.4018.6822,754
Jul 16, 202419.1419.9819.0419.8019.0757,813
Jul 15, 202419.1619.3619.1019.1218.4122,568
Jul 12, 202419.1019.2019.0219.1418.4315,393
Jul 11, 202418.8619.2018.8219.1418.4320,169
Jul 10, 202418.5418.9818.4418.8618.1626,912
Jul 9, 202419.3819.4018.5618.5617.8734,603
Jul 8, 202419.2019.5418.9819.5218.8068,306
Jul 5, 202419.0619.2619.0219.2018.4932,594
Jul 4, 202418.6019.1018.5619.0618.3688,442
Jul 3, 202418.1618.5818.0218.5617.8740,722
Jul 2, 202417.8018.2417.8018.0217.3536,602
Jul 1, 202417.8618.0017.4017.9417.2842,809
Jun 28, 202417.7217.9817.4417.4416.8053,442
Jun 27, 202417.3817.8817.2817.6617.0170,945
Jun 26, 202417.6417.8017.3417.3416.7053,543
Jun 25, 202417.5817.6417.2217.3216.6849,915
Jun 24, 202417.7218.1817.6617.7017.0543,913
Jun 21, 202417.9418.0817.4617.9017.24116,452
Jun 20, 202418.3818.7217.9017.9417.2878,943
Jun 19, 202420.9021.2518.3418.3417.66150,433
Jun 18, 202421.3522.0521.0521.9021.0958,183
Jun 17, 202421.1021.4520.5521.2020.4235,726
Jun 14, 202422.3022.3020.7521.1520.3771,736
Jun 13, 202422.9023.1022.4522.4521.6250,922
Jun 12, 202422.4022.9022.0022.8522.0185,436
Jun 11, 202422.8022.9022.2522.4021.5732,159
Jun 10, 202422.4522.9522.3022.8021.9634,821
Jun 7, 202422.7022.9522.6522.7521.9130,479
Jun 6, 202422.8023.0522.4022.7021.8645,088
Jun 5, 202422.1022.7022.1022.7021.8637,019
Jun 4, 202422.0022.3021.8522.1521.3362,470
Jun 3, 202422.4022.4021.9022.1021.2832,722
May 31, 202421.5522.2521.5522.1521.3390,317
May 30, 202421.0521.6521.0021.6520.8564,828
May 29, 202420.7521.1520.7521.0520.2746,401
May 28, 202419.6020.8519.6020.8020.0363,035
May 27, 202419.6619.7619.6019.6418.9113,109
May 24, 202419.7619.8019.5419.7419.0119,547
May 23, 202420.0020.0519.7819.8419.1127,992
May 22, 202419.9820.0519.8420.0019.2620,864
May 21, 202420.1020.1019.8619.9819.2419,223
May 20, 202419.8620.1019.8620.1019.3623,813
May 17, 202419.4819.8419.4819.8419.1120,922
May 16, 202419.4619.5619.3819.5218.8032,542
May 15, 202419.4019.5619.3019.5418.8221,108
May 14, 202418.9619.4018.9219.4018.6852,892
May 13, 202418.7018.9018.7018.9018.2029,462
May 10, 202418.8418.8618.6218.6817.9915,926
May 9, 202418.6018.8818.6018.7818.0922,628
May 8, 202418.3618.5218.3218.4617.7827,120
May 7, 202418.0018.3218.0018.3217.6427,487
May 6, 202418.1018.1017.9617.9817.3217,753

Related Tickers

ALBFR.PA Sidetrade SA
222.50
-2.41%
 
DSY.PA Dassault Systèmes SE
33.25
-0.33%
 
ALTBG.PA The Blockchain Group
1.2500
+14.34%
 
UPBD Upbound Group, Inc.
24.50
+1.41%
 
PSQH PSQ Holdings, Inc.
1.7800
-2.73%
 
ESTC Elastic N.V.
83.41
+0.58%
 
DOCU DocuSign, Inc.
83.49
+1.66%
 
SAP SAP SE
302.67
+0.31%
 
APP AppLovin Corporation
302.03
-1.80%
 
ADBE Adobe Inc.
383.03
+0.57%