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

MCE - Delayed Quote EUR

Squirrel Media, S.A. (SQRL.MC)

Compare
2.1600
-0.0100
(-0.46%)
At close: April 17 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.15002.16002.10002.16002.160014,784
Apr 16, 20252.17002.17002.08002.17002.170041,236
Apr 15, 20252.17002.20002.08002.18002.180035,856
Apr 14, 20252.22002.28002.15002.17002.170076,412
Apr 11, 20252.25002.30002.17002.18002.180064,849
Apr 10, 20252.64002.64002.18002.21002.2100277,629
Apr 9, 20252.40002.44002.27002.28002.2800111,994
Apr 8, 20252.69002.69002.46002.51002.510064,588
Apr 7, 20252.49002.49002.22002.36002.3600119,507
Apr 4, 20252.71002.71002.50002.55002.5500102,446
Apr 3, 20252.58002.89002.58002.64002.6400156,561
Apr 2, 20252.79002.80002.52002.53002.530079,822
Apr 1, 20252.67002.74002.63002.70002.700020,407
Mar 31, 20252.74002.79002.65002.72002.720038,193
Mar 28, 20252.81002.88002.75002.76002.760020,937
Mar 27, 20252.89002.95002.66002.80002.8000146,600
Mar 26, 20252.81002.90002.78002.89002.890065,300
Mar 25, 20252.54002.81002.54002.79002.790094,346
Mar 24, 20252.66002.68002.46002.60002.6000126,555
Mar 21, 20252.73002.80002.70002.70002.700055,128
Mar 20, 20252.82002.82002.74002.79002.790012,922
Mar 19, 20252.84002.84002.75002.80002.800041,658
Mar 18, 20252.85002.85002.71002.82002.8200108,581
Mar 17, 20252.85002.87002.81002.82002.8200129,090
Mar 14, 20252.78002.87002.70002.80002.8000200,734
Mar 13, 20253.00003.00002.72002.79002.7900204,345
Mar 12, 20252.81003.03002.70002.96002.9600539,462
Mar 11, 20252.80002.90002.60002.75002.7500390,480
Mar 10, 20252.58002.84002.55002.80002.8000537,682
Mar 7, 20252.34002.52002.33002.51002.5100248,161
Mar 6, 20252.22002.34002.22002.32002.3200111,549
Mar 5, 20252.14002.26002.13002.21002.2100158,774
Mar 4, 20252.19002.26002.00002.10002.1000215,394
Mar 3, 20252.05002.32002.03002.18002.1800350,437
Feb 28, 20252.35002.35001.94002.08002.0800676,202
Feb 27, 20252.70002.76002.31002.40002.4000596,411
Feb 26, 20252.37002.70002.28002.69002.6900656,782
Feb 25, 20252.00002.38002.00002.31002.3100590,023
Feb 24, 20251.80002.00001.77001.99001.9900165,585
Feb 21, 20251.74001.84001.70501.80001.8000134,003
Feb 20, 20251.65001.92001.63001.83001.8300204,291
Feb 19, 20251.56001.67001.53001.62001.6200104,849
Feb 18, 20251.57001.57001.51501.55501.555023,120
Feb 17, 20251.58001.58001.53001.56001.560010,330
Feb 14, 20251.50501.57001.50501.57001.570040,782
Feb 13, 20251.54501.54501.46001.54001.540080,391
Feb 12, 20251.46001.57001.46001.54001.540072,805
Feb 11, 20251.46501.46501.43501.46501.465012,965
Feb 10, 20251.43001.45001.43001.45001.450020,838
Feb 7, 20251.47501.47501.42501.47001.47005,899
Feb 6, 20251.45501.45501.42001.43001.43004,923
Feb 5, 20251.42501.47001.42001.46001.46002,491
Feb 4, 20251.40001.45001.40001.41501.41506,518
Feb 3, 20251.44001.47001.42001.45001.45003,645
Jan 31, 20251.47501.47501.44001.44001.44009,462
Jan 30, 20251.45501.45501.45001.45001.45002,455
Jan 29, 20251.44501.48001.44501.44501.445027,791
Jan 28, 20251.45001.48501.42001.48001.4800101,477
Jan 27, 20251.47501.47501.39001.39001.39005,501
Jan 24, 20251.43001.49001.39001.41001.410031,791
Jan 23, 20251.45501.46001.40501.43001.430014,589
Jan 22, 20251.43001.45001.38501.38501.38509,749
Jan 21, 20251.38001.44001.38001.44001.440019,557
Jan 20, 20251.36501.41501.35001.38001.380019,086
Jan 17, 20251.35001.41501.35001.39501.395021,331
Jan 16, 20251.42001.42001.37501.37501.37506,419
Jan 15, 20251.44001.44001.36501.40001.400025,604
Jan 14, 20251.43001.45001.40501.44001.440024,597
Jan 13, 20251.49501.49501.43501.44001.440013,544
Jan 10, 20251.48001.48001.40501.46001.460044,956
Jan 9, 20251.41001.48001.38501.48001.480059,916
Jan 8, 20251.41001.47001.39001.41001.4100135,272
Jan 7, 20251.29001.44001.29001.40001.4000287,277
Jan 6, 20251.28501.28501.27001.28001.280024,365
Jan 3, 20251.26001.28501.24501.28501.285010,059
Jan 2, 20251.24001.29001.24001.28501.285029,273
Dec 31, 20241.23001.27001.23001.24001.240018,626
Dec 30, 20241.24001.29001.22501.23001.230024,751
Dec 27, 20241.22501.24001.22501.24001.240024,141
Dec 24, 20241.25001.25001.23501.23501.2350396
Dec 23, 20241.23001.25001.23001.23501.23505,500
Dec 20, 20241.22501.28001.22501.23501.235012,080
Dec 19, 20241.25001.25001.23001.25001.250011,851
Dec 18, 20241.28001.28001.25001.25001.25006,345
Dec 17, 20241.26501.26501.26001.30001.300055
Dec 16, 20241.31001.31501.27001.30001.300035,236
Dec 13, 20241.27001.32001.27001.31501.3150951
Dec 12, 20241.26001.31001.26001.31001.310021,540
Dec 11, 20241.28001.28001.27001.28001.280015,518
Dec 10, 20241.28001.28001.25501.27001.27005,567
Dec 9, 20241.26001.30001.25001.25001.250031,435
Dec 6, 20241.28001.28501.28001.28001.28001,327
Dec 5, 20241.30001.31001.30001.30001.30003,066
Dec 4, 20241.33501.33501.30001.30501.305023,120
Dec 3, 20241.31001.33501.30001.33501.335010,028
Dec 2, 20241.30001.31001.30001.30001.30005,925
Nov 29, 20241.30001.31001.30001.30001.300021,406
Nov 28, 20241.30001.33001.28001.33001.330011,462
Nov 27, 20241.30001.33001.22001.30001.300015,820
Nov 26, 20241.30001.30501.30001.30501.3050743
Nov 25, 20241.28001.34001.28001.31001.310015,646
Nov 22, 20241.35001.35001.30001.34001.34008,894
Nov 21, 20241.31001.35501.28001.34501.345034,799
Nov 20, 20241.27001.30501.25501.29001.290019,748
Nov 19, 20241.25001.28001.20501.26501.265033,747
Nov 18, 20241.26501.27001.23501.27001.27006,547
Nov 15, 20241.22001.31001.22001.26001.260043,335
Nov 14, 20241.21001.27001.19501.22001.220022,987
Nov 13, 20241.23001.23001.21001.21001.21003,061
Nov 12, 20241.29501.29501.20001.22001.220022,804
Nov 11, 20241.24001.26501.19001.22001.220055,035
Nov 8, 20241.25001.27001.23501.24001.240024,525
Nov 7, 20241.28501.32001.25001.27001.270070,906
Nov 6, 20241.31001.31001.27001.30001.300034,594
Nov 5, 20241.35001.35001.33001.31501.3150393
Nov 4, 20241.31501.32001.31501.31501.31506,088
Nov 1, 20241.33001.33001.33001.33001.3300100
Oct 31, 20241.33001.33001.31001.33001.330018,073
Oct 30, 20241.37001.37001.33001.33001.330042,606
Oct 29, 20241.39001.42001.34001.35001.350023,760
Oct 28, 20241.40001.40001.38001.38501.38504,946
Oct 25, 20241.42001.42001.42001.42001.4200-
Oct 24, 20241.39001.42001.38001.42001.420024,163
Oct 23, 20241.39501.41001.39501.41001.41002,354
Oct 22, 20241.41001.41001.39501.41001.410025,159
Oct 21, 20241.41001.43001.41001.43001.43002,608
Oct 18, 20241.41001.41001.41001.41001.41002,211
Oct 17, 20241.41001.43501.40501.43501.43505,229
Oct 16, 20241.43501.43501.43001.43001.43004,305
Oct 15, 20241.43501.44001.40001.43501.435069,901
Oct 14, 20241.47501.47501.44001.47501.47501,171
Oct 11, 20241.44001.44001.43001.44001.440026,235
Oct 10, 20241.44001.44501.44001.44001.44008,532
Oct 9, 20241.44501.45001.44001.44001.44002,817
Oct 8, 20241.47501.47501.44001.47001.470011,700
Oct 7, 20241.50001.50001.46001.47501.475023,687
Oct 4, 20241.46001.46001.44001.44001.44002,753
Oct 3, 20241.45501.45501.45001.45001.450019,395
Oct 2, 20241.46001.46001.46001.46001.460023,805
Oct 1, 20241.50001.50001.46001.49501.495018,646
Sep 30, 20241.45001.50001.44001.50001.500022,484
Sep 27, 20241.46001.47001.45001.47001.47003,073
Sep 26, 20241.45001.48001.45001.48001.48003,043
Sep 25, 20241.46001.46001.45001.45001.450013,738
Sep 24, 20241.45001.49001.45001.48001.480035,092
Sep 23, 20241.45001.50001.45001.46501.46507,865
Sep 20, 20241.49001.49501.47001.49501.495033,106
Sep 19, 20241.53001.54001.48001.51001.510029,012
Sep 18, 20241.54001.54001.48001.50001.500017,145
Sep 17, 20241.48501.48501.48501.47501.475030
Sep 16, 20241.48001.50001.47501.47501.475026,692
Sep 13, 20241.49001.50001.48001.50001.500013,539
Sep 12, 20241.50001.50001.48001.50001.5000365
Sep 11, 20241.55501.55501.50001.50001.50008,866
Sep 10, 20241.52001.52001.52001.52001.52003,396
Sep 9, 20241.54001.57001.51001.57001.570018,864
Sep 6, 20241.60001.60001.50001.54001.540036,635
Sep 5, 20241.61001.61001.61001.61001.6100-
Sep 4, 20241.60001.61001.60001.61001.61002,970
Sep 3, 20241.64001.64501.64001.64001.640012,983
Sep 2, 20241.64001.64001.63501.63501.63505,019
Aug 30, 20241.61001.64001.61001.61001.61003,037
Aug 29, 20241.61501.64001.61501.60501.6050472
Aug 28, 20241.63001.63001.60501.60501.60502,656
Aug 27, 20241.61001.64501.61001.62501.62506,833
Aug 26, 20241.67001.67001.61001.61001.61002,405
Aug 23, 20241.64001.64001.61001.61001.61004,736
Aug 22, 20241.67001.67001.61001.61001.610036,106
Aug 21, 20241.60001.65001.60001.65001.650010,510
Aug 20, 20241.64501.64501.60001.60001.60002,870
Aug 19, 20241.60001.60001.60001.60001.60004,136
Aug 16, 20241.65001.65001.60001.60001.60001,398
Aug 15, 20241.60501.60501.60501.60501.6050-
Aug 14, 20241.64001.64501.59001.60501.605014,432
Aug 13, 20241.67501.67501.63501.64001.64007,278
Aug 12, 20241.59501.67001.59501.67001.67005,551
Aug 9, 20241.68001.70001.62001.62001.620018,546
Aug 8, 20241.60001.75001.53001.65501.6550113,567
Aug 7, 20241.53001.79001.53001.56001.5600130,615
Aug 6, 20241.46501.51001.46501.51001.51003,778
Aug 5, 20241.45001.50001.41001.46501.465020,395
Aug 2, 20241.53501.53501.45001.45001.450025,623
Aug 1, 20241.59501.59501.53501.53501.53501,487
Jul 31, 20241.58001.58001.53501.56001.560066,533
Jul 30, 20241.60001.60001.57001.58501.585015,745
Jul 29, 20241.58501.65001.58001.58001.580063,682
Jul 26, 20241.63001.63001.63001.63001.630012,600
Jul 25, 20241.58001.62001.52501.62001.620059,534
Jul 24, 20241.60501.61501.58001.60001.600033,567
Jul 23, 20241.59501.62501.59501.62001.62001,004
Jul 22, 20241.62501.62501.62501.62501.62502,413
Jul 19, 20241.62001.62501.60001.60001.60004,253
Jul 18, 20241.63001.63001.60001.62501.625010,684
Jul 17, 20241.62001.63001.59001.62501.625010,911
Jul 16, 20241.63001.63001.61501.62501.62509,121
Jul 15, 20241.63001.63001.60001.61001.61008,117
Jul 12, 20241.61001.63001.61001.61501.6150955
Jul 11, 20241.61501.63001.61001.63001.63007,248
Jul 10, 20241.65001.65001.61001.61001.610012,805
Jul 9, 20241.62001.64501.62001.63501.63502,369
Jul 8, 20241.62501.66501.62001.64001.640018,907
Jul 5, 20241.62001.62501.62001.62001.62009,040
Jul 4, 20241.61501.63001.61501.62001.62001,156
Jul 3, 20241.63501.65001.63001.63001.630010,024
Jul 2, 20241.62001.67501.61501.63501.63509,956
Jul 1, 20241.60001.70001.60001.68001.680019,455
Jun 28, 20241.59501.69001.58501.68001.680025,917
Jun 27, 20241.57501.69501.57501.61001.610011,524
Jun 26, 20241.59001.63001.57501.63001.630023,054
Jun 25, 20241.65001.69501.63501.64001.64003,012
Jun 24, 20241.58501.65001.58501.65001.650013,078
Jun 21, 20241.65001.65001.65001.65001.6500-
Jun 20, 20241.63501.65001.63001.65001.65002,314
Jun 19, 20241.60001.65001.57001.63501.63508,495
Jun 18, 20241.63001.63001.61001.61001.610016,035
Jun 17, 20241.67501.70001.63501.63501.63506,498
Jun 14, 20241.64001.67501.64001.66001.660012,027
Jun 13, 20241.68001.68001.64001.65001.6500673
Jun 12, 20241.65001.68001.64001.68001.68004,702
Jun 11, 20241.65001.68001.63001.63001.630014,570
Jun 10, 20241.69501.69501.64001.65001.65009,101
Jun 7, 20241.64001.72501.64001.65001.650016,715
Jun 6, 20241.73001.75001.64001.64001.640094,006
Jun 5, 20241.69001.72501.69001.72501.725043,476
Jun 4, 20241.70001.70001.67001.67001.670038,805
Jun 3, 20241.73001.73501.67001.70001.700064,909
May 31, 20241.61001.73001.55001.70001.7000133,233
May 30, 20241.66501.66501.66001.66001.66007,769
May 29, 20241.71501.71501.60001.62001.620037,707
May 28, 20241.63501.73501.60001.67501.6750104,891
May 27, 20241.53501.66001.53501.64501.645068,993
May 24, 20241.60001.62001.53001.57001.570049,352
May 23, 20241.68001.68001.61001.65001.65009,733
May 22, 20241.70001.72001.58001.68001.680052,978
May 21, 20241.66001.70001.65001.68001.6800137,289
May 20, 20241.56501.64001.56501.58501.585019,716
May 17, 20241.62501.62501.55001.60001.600041,496
May 16, 20241.53001.59501.52001.59501.59505,856
May 15, 20241.55001.57001.48001.53501.535035,624
May 14, 20241.60001.63001.56001.56001.560024,254
May 13, 20241.56001.60001.53001.57001.570020,558
May 10, 20241.50001.60001.44001.56001.5600154,535
May 9, 20241.50001.50001.49001.49001.49002,737
May 8, 20241.49001.50001.45001.50001.500049,343
May 7, 20241.45001.50001.43001.50001.500059,925
May 6, 20241.48001.48001.43501.45501.455060,989
May 3, 20241.43501.49501.41501.48001.480046,454
May 2, 20241.50501.50501.43001.48501.485041,105
Apr 30, 20241.53501.53501.42001.44001.440052,966
Apr 29, 20241.50501.53501.50501.50501.50501,144
Apr 26, 20241.50001.54001.50001.53501.53504,331
Apr 25, 20241.50501.54001.50501.54001.540010,915
Apr 24, 20241.48001.52001.47001.52001.520027,512
Apr 23, 20241.46501.50001.45501.50001.500015,530
Apr 22, 20241.50001.52001.45501.50001.500014,670
Apr 19, 20241.40001.53001.40001.50001.500058,581
Apr 18, 20241.45001.51001.41501.50001.500033,405
Apr 17, 20241.45001.46001.44501.46001.460027,887

Related Tickers

0RFW.IL Global Dominion Access, S.A.
2.8400
+1.70%
 
KNRLF Kontrol Technologies Corp.
0.1120
0.00%
 
XTMIF XTM Inc.
0.0237
0.00%
 
IZER.MC izertis, S.A.
9.14
+0.22%
 
CTSDF Converge Technology Solutions Corp.
4.3200
0.00%
 
AEXAY Atos SE
0.0010
+42.86%
 
GMM Global Mofy AI Limited
1.7000
-5.56%
 
AMP.MC Amper, S.A.
0.1426
0.00%
 
TTGT TechTarget, Inc.
8.16
-2.86%
 
IDR.MC Indra Sistemas, S.A.
27.54
-1.71%