Skip to main content
Squirrel Media, S.A. (BME:SQRL)
Spain flag Spain · Delayed Price · Currency is EUR
2.470
-0.010 (-0.40%)
At close: Dec 5, 2025

Squirrel Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.472.502.472.472.47-0.40%27,926
Dec 4, 20252.512.562.472.482.48-0.80%9,632
Dec 3, 20252.552.572.502.502.50-34,833
Dec 2, 20252.482.522.462.502.50-48,925
Dec 1, 20252.622.622.482.502.50-3.47%25,138
Nov 28, 20252.552.662.552.592.590.78%77,652
Nov 27, 20252.722.722.532.572.57-5.86%107,789
Nov 26, 20252.732.782.722.732.73-0.36%14,054
Nov 25, 20252.822.822.712.742.74-2.49%43,210
Nov 24, 20252.822.822.722.812.814.07%7,721
Nov 21, 20252.782.782.692.702.70-3.23%11,222
Nov 20, 20252.832.862.772.792.79-1.41%33,189
Nov 19, 20252.822.842.782.832.832.91%30,575
Nov 18, 20252.832.912.732.752.75-2.48%116,392
Nov 17, 20252.792.832.792.822.825.22%66,355
Nov 14, 20252.752.782.682.682.68-3.60%43,028
Nov 13, 20252.852.872.762.782.78-2.80%127,522
Nov 12, 20252.752.872.722.862.868.33%222,988
Nov 11, 20252.552.642.492.642.646.88%36,741
Nov 10, 20252.462.572.462.472.471.23%27,685
Nov 7, 20252.552.592.432.442.44-7.22%116,438
Nov 6, 20252.642.732.632.632.63-3.66%12,168
Nov 5, 20252.702.742.622.732.73-0.36%60,959
Nov 4, 20252.692.762.682.742.74-1.08%14,196
Nov 3, 20252.702.772.692.772.773.36%22,257
Oct 31, 20252.692.752.672.682.68-29,143
Oct 30, 20252.712.732.672.682.68-1.47%29,590
Oct 29, 20252.692.772.662.722.721.49%54,637
Oct 28, 20252.812.822.682.682.68-4.63%98,377
Oct 27, 20252.792.872.762.812.811.44%159,616
Oct 24, 20252.702.782.702.772.774.53%161,810
Oct 23, 20252.662.742.612.652.651.92%131,093
Oct 22, 20252.532.692.532.602.602.77%193,102
Oct 21, 20252.482.542.422.532.533.27%69,070
Oct 20, 20252.522.522.382.452.451.24%84,237
Oct 17, 20252.402.462.352.422.420.41%34,574
Oct 16, 20252.362.452.322.412.414.78%102,690
Oct 15, 20252.302.342.302.302.30-1.71%1,568
Oct 14, 20252.352.362.272.342.34-0.85%15,017
Oct 13, 20252.352.362.322.362.361.72%20,738
Oct 10, 20252.262.322.262.322.321.31%13,060
Oct 9, 20252.262.312.232.292.291.33%15,810
Oct 8, 20252.352.352.252.262.26-3.42%100,672
Oct 7, 20252.272.352.252.342.343.54%36,950
Oct 6, 20252.252.262.202.262.260.89%13,801
Oct 3, 20252.222.252.202.242.241.82%5,109
Oct 2, 20252.262.262.162.202.202.33%45,235
Oct 1, 20252.292.292.122.152.15-4.87%66,766
Sep 30, 20252.322.322.252.262.26-11,677
Sep 29, 20252.332.332.262.262.26-1.74%4,762
Sep 26, 20252.272.302.272.302.301.32%3,383
Sep 25, 20252.322.342.262.272.27-1.73%6,517
Sep 24, 20252.312.342.312.312.311.32%8,785
Sep 23, 20252.352.382.282.282.28-3.39%16,377
Sep 22, 20252.292.362.212.362.366.79%127,261
Sep 19, 20252.242.272.212.212.21-1.34%7,891
Sep 18, 20252.172.242.172.242.240.90%16,716
Sep 17, 20252.252.252.222.222.22-8,305
Sep 16, 20252.292.292.222.222.22-37,126
Sep 15, 20252.272.292.182.222.22-2.63%36,119
Sep 12, 20252.272.342.262.282.280.88%47,383
Sep 11, 20252.362.402.252.262.26-7.00%155,839
Sep 10, 20252.402.502.332.432.432.97%249,869
Sep 9, 20252.242.502.242.362.367.27%165,247
Sep 8, 20252.112.252.112.202.203.29%29,669
Sep 5, 20252.192.192.112.132.13-2.29%13,061
Sep 4, 20252.132.182.022.182.18-0.91%36,147
Sep 3, 20252.142.282.142.202.207.32%107,514
Sep 2, 20252.052.072.032.052.05-0.49%10,304
Sep 1, 20252.082.092.062.062.06-0.96%4,621
Aug 29, 20252.062.092.062.082.080.97%11,785
Aug 28, 20252.122.122.052.062.06-2.83%2,635
Aug 27, 20252.022.122.022.122.123.92%10,304
Aug 26, 20252.042.052.042.042.040.99%16,491
Aug 25, 20252.012.052.002.022.021.00%18,103
Aug 22, 20252.092.151.982.002.00-2.44%116,745
Aug 21, 20251.892.051.892.052.059.92%72,419
Aug 20, 20251.861.891.861.871.87-1.84%18,064
Aug 19, 20251.921.921.891.901.900.53%38,275
Aug 18, 20251.891.891.861.891.890.80%12,504
Aug 15, 20251.901.901.861.881.88-1.06%16,220
Aug 14, 20251.911.931.891.901.90-0.79%27,882
Aug 13, 20251.941.941.901.911.91-1.55%6,221
Aug 12, 20251.911.951.901.941.942.37%13,877
Aug 11, 20251.971.971.901.901.90-0.26%15,825
Aug 8, 20251.871.901.871.901.901.60%4,688
Aug 7, 20251.891.931.861.871.87-1.06%9,735
Aug 6, 20251.961.961.891.891.89-1.56%29,321
Aug 5, 20251.921.951.901.921.922.67%18,693
Aug 4, 20251.931.931.851.871.87-3.11%45,096
Aug 1, 20251.981.981.921.931.93-3.50%33,236
Jul 31, 20252.022.072.002.002.00-1.96%23,334
Jul 30, 20252.102.102.012.042.04-2.86%52,453
Jul 29, 20252.082.152.082.102.10-2.33%22,817
Jul 28, 20252.152.152.082.152.15-21,603
Jul 25, 20252.142.162.142.152.15-2.27%8,051
Jul 24, 20252.202.242.102.202.20-0.45%43,941
Jul 23, 20252.082.212.082.212.216.25%3,375
Jul 22, 20252.122.152.052.082.08-3.70%26,961
Jul 21, 20252.212.212.122.162.16-1.82%28,158