Qwamplify (EPA:ALQWA)
France
· Delayed Price · Currency is EUR 1.690
0.00 (0.00%)
Apr 27, 2026, 5:23 PM CET
Qwamplify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 27, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -6.11% | 9,413 |
| Apr 24, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 1,945 |
| Apr 23, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 1,322 |
| Apr 22, 2026 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | 7.41% | 9,871 |
| Apr 21, 2026 | 1.62 | 1.78 | 1.62 | 1.62 | 1.62 | -8.99% | 152 |
| Apr 20, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 1,154 |
| Apr 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 16 |
| Apr 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 12.03% | 650 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Apr 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 24 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 200 |
| Apr 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 250 |
| Apr 1, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 763 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -14.21% | 40 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 606 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 347 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 14 |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 7 |
| Mar 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 179 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 11, 2026 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | - | 348 |
| Mar 10, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 3.26% | 2,435 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 5, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 12.88% | 1,461 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 1,200 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -4.68% | 55 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 55 |
| Feb 27, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 1.18% | 484 |
| Feb 26, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 786 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 24, 2026 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | -3.33% | 128 |
| Feb 23, 2026 | 1.52 | 1.80 | 1.52 | 1.80 | 1.80 | 18.42% | 7,070 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 3 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -3.75% | 1,090 |
| Feb 18, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 5.26% | 1,635 |
| Feb 17, 2026 | 1.64 | 1.64 | 1.52 | 1.52 | 1.52 | -7.88% | 435 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 811 |
| Feb 13, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 1,235 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.55 | 1.65 | 1.65 | -3.51% | 853 |
| Feb 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1 |
| Feb 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 973 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 500 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 350 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 300 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,808 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 10 |
| Jan 22, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 211 |
| Jan 21, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 3,113 |
| Jan 20, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | - | 1,938 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 10 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 198 |
| Jan 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 98 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 43 |
| Jan 8, 2026 | 1.80 | 1.87 | 1.70 | 1.85 | 1.85 | -1.60% | 2,445 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 6, 2026 | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | 5.62% | 102 |
| Jan 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | 145 |
| Dec 30, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 6.40% | 183 |
| Dec 29, 2025 | 1.72 | 1.88 | 1.72 | 1.72 | 1.72 | 0.58% | 600 |
| Dec 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 23, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 2,103 |
| Dec 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 150 |
| Dec 19, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -1.64% | 1,882 |
| Dec 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 17, 2025 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 7.65% | 719 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 270 |
| Dec 15, 2025 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -3.85% | 2,318 |
| Dec 12, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 3.41% | 3,220 |
| Dec 11, 2025 | 1.54 | 1.76 | 1.54 | 1.76 | 1.76 | 17.33% | 6,077 |
| Dec 10, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 7.14% | 116,803 |
| Dec 9, 2025 | 1.43 | 1.49 | 1.34 | 1.40 | 1.40 | -4.11% | 2,345 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 5, 2025 | 1.42 | 1.46 | 1.34 | 1.46 | 1.46 | -2.01% | 1,836 |
| Dec 4, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 4,895 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 28 |