Skip to main content
Squirrel Media, S.A. (BME:SQRL)
Spain flag Spain · Delayed Price · Currency is EUR
2.350
-0.020 (-0.84%)
Mar 4, 2026, 5:35 PM CET

Squirrel Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262.412.422.282.372.37-2.07%47,981
Mar 2, 20262.412.462.412.422.42-3.59%19,388
Feb 27, 20262.542.542.512.512.51-7,430
Feb 26, 20262.522.552.502.512.51-11,707
Feb 25, 20262.502.552.502.512.51-0.40%15,708
Feb 24, 20262.552.562.482.522.52-2.70%61,420
Feb 23, 20262.502.602.502.592.593.19%52,687
Feb 20, 20262.482.562.482.512.51-0.40%69,360
Feb 19, 20262.492.522.472.522.520.80%17,396
Feb 18, 20262.522.522.472.502.50-0.40%6,708
Feb 17, 20262.502.512.412.512.51-12,438
Feb 16, 20262.522.522.482.512.510.40%17,648
Feb 13, 20262.522.582.502.502.50-0.79%47,901
Feb 12, 20262.372.542.372.522.525.00%74,220
Feb 11, 20262.402.402.352.402.400.42%22,593
Feb 10, 20262.402.402.362.392.390.84%11,579
Feb 9, 20262.352.422.352.372.37-0.84%15,974
Feb 6, 20262.382.432.362.392.39-0.42%9,758
Feb 5, 20262.432.432.352.402.40-0.41%15,429
Feb 4, 20262.382.452.382.412.410.42%11,131
Feb 3, 20262.442.502.402.402.40-2.04%24,747
Feb 2, 20262.502.502.442.452.45-1.61%14,508
Jan 30, 20262.442.502.422.492.490.81%13,145
Jan 29, 20262.522.522.452.472.47-1.20%16,051
Jan 28, 20262.492.532.452.502.500.81%7,872
Jan 27, 20262.492.542.482.482.48-1.98%12,811
Jan 26, 20262.502.552.492.532.531.20%10,774
Jan 23, 20262.502.542.502.502.50-0.40%996
Jan 22, 20262.502.542.502.512.510.80%12,756
Jan 21, 20262.442.502.442.492.492.05%8,473
Jan 20, 20262.492.492.442.442.44-0.81%5,224
Jan 19, 20262.542.542.452.462.46-0.40%7,910
Jan 16, 20262.512.532.452.472.471.23%38,216
Jan 15, 20262.432.522.422.442.44-1.21%23,872
Jan 14, 20262.502.552.442.472.47-1.20%25,350
Jan 13, 20262.552.552.462.502.50-1.96%9,170
Jan 12, 20262.542.552.522.552.55-1,399
Jan 9, 20262.582.582.522.552.55-0.78%17,828
Jan 8, 20262.542.582.512.572.571.58%14,490
Jan 7, 20262.542.662.502.532.53-0.78%90,246
Jan 6, 20262.422.582.422.552.556.25%99,352
Jan 5, 20262.402.432.382.402.400.42%66,002
Jan 2, 20262.342.402.312.392.393.46%36,384
Dec 31, 20252.402.402.312.312.31-3.75%42,576
Dec 30, 20252.372.402.312.402.402.13%67,618
Dec 29, 20252.342.362.332.352.35-1.26%41,085
Dec 24, 20252.392.392.362.382.380.42%14,140
Dec 23, 20252.322.382.322.372.371.72%37,593
Dec 22, 20252.342.362.322.332.33-2.10%85,477
Dec 19, 20252.282.432.282.382.383.48%112,335
Dec 18, 20252.332.352.302.302.30-0.43%45,217
Dec 17, 20252.332.342.302.312.31-4,831
Dec 16, 20252.302.322.292.312.311.32%15,323
Dec 15, 20252.412.412.272.282.28-5.39%133,137
Dec 12, 20252.462.462.352.412.41-2.43%41,745
Dec 11, 20252.472.472.452.472.47-22,987
Dec 10, 20252.522.532.472.472.47-28,789
Dec 9, 20252.472.542.472.472.470.41%21,685
Dec 8, 20252.472.482.462.462.46-0.40%16,397
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