Skip to main content
Squirrel Media, S.A. (BME:SQRL)
Spain flag Spain · Delayed Price · Currency is EUR
2.640
+0.040 (1.54%)
Apr 29, 2026, 9:05 AM CET

Squirrel Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.572.702.572.602.60-1.14%38,011
Apr 27, 20262.492.652.492.632.63-1.13%50,486
Apr 24, 20262.412.672.412.662.6610.37%168,223
Apr 23, 20262.462.472.412.412.41-0.41%3,930
Apr 22, 20262.452.492.412.422.42-1.63%16,752
Apr 21, 20262.472.472.452.462.46-0.40%7,932
Apr 20, 20262.372.472.372.472.470.82%9,858
Apr 17, 20262.412.472.412.452.452.94%51,605
Apr 16, 20262.462.462.382.382.38-1.65%15,871
Apr 15, 20262.412.472.412.422.42-2.02%28,357
Apr 14, 20262.472.472.412.472.471.65%13,285
Apr 13, 20262.512.512.332.432.43-3.19%21,219
Apr 10, 20262.512.512.502.512.51-8,772
Apr 9, 20262.512.512.482.512.51-1.57%3,762
Apr 8, 20262.472.552.452.552.554.08%49,340
Apr 7, 20262.362.492.362.452.451.66%30,936
Apr 2, 20262.362.412.362.412.411.69%9,880
Apr 1, 20262.172.372.172.372.377.73%24,561
Mar 31, 20262.122.202.122.202.203.77%11,936
Mar 30, 20262.152.242.102.122.12-3.64%14,275
Mar 27, 20262.162.232.162.202.20-1.35%11,615
Mar 26, 20262.312.312.182.232.230.90%9,575
Mar 25, 20262.152.352.132.212.21-33,611
Mar 24, 20262.072.282.072.212.21-0.90%5,782
Mar 23, 20262.362.362.182.232.23-2.19%33,445
Mar 20, 20262.272.302.272.282.28-3,554
Mar 19, 20262.332.332.272.282.28-2.15%3,112
Mar 18, 20262.342.372.332.332.33-6,488
Mar 17, 20262.302.372.302.332.33-5,695
Mar 16, 20262.402.402.262.332.33-2,905
Mar 13, 20262.422.422.302.332.331.30%9,625
Mar 12, 20262.322.332.302.302.30-2.13%9,054
Mar 11, 20262.352.352.352.352.35-1,273
Mar 10, 20262.382.392.352.352.352.17%5,556
Mar 9, 20262.302.312.302.302.30-2.13%6,886
Mar 6, 20262.402.402.342.352.35-5.24%5,685
Mar 5, 20262.462.482.442.482.480.81%9,656
Mar 4, 20262.262.462.262.462.463.80%15,826
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