Quadient S.A. (EPA:QDT)
France
· Delayed Price · Currency is EUR 14.90
-0.24 (-1.59%)
At close: Dec 5, 2025
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.12 | 15.14 | 14.80 | 14.90 | 14.90 | -1.59% | 59,937 |
| Dec 4, 2025 | 14.58 | 15.24 | 14.56 | 15.14 | 15.14 | 4.13% | 60,308 |
| Dec 3, 2025 | 13.80 | 14.54 | 13.34 | 14.54 | 14.54 | 2.54% | 85,425 |
| Dec 2, 2025 | 14.14 | 14.44 | 14.06 | 14.18 | 14.18 | -0.28% | 44,679 |
| Dec 1, 2025 | 14.26 | 14.30 | 14.06 | 14.22 | 14.22 | -0.84% | 40,271 |
| Nov 28, 2025 | 14.32 | 14.42 | 14.22 | 14.34 | 14.34 | 0.14% | 29,026 |
| Nov 27, 2025 | 14.24 | 14.36 | 14.12 | 14.32 | 14.32 | 0.85% | 31,929 |
| Nov 26, 2025 | 14.14 | 14.24 | 14.04 | 14.20 | 14.20 | 0.85% | 24,747 |
| Nov 25, 2025 | 14.04 | 14.14 | 13.84 | 14.08 | 14.08 | 0.57% | 40,121 |
| Nov 24, 2025 | 14.14 | 14.22 | 13.94 | 14.00 | 14.00 | -0.85% | 100,555 |
| Nov 21, 2025 | 14.22 | 14.28 | 13.90 | 14.12 | 14.12 | -2.35% | 53,904 |
| Nov 20, 2025 | 14.66 | 14.74 | 14.34 | 14.46 | 14.46 | -0.55% | 92,446 |
| Nov 19, 2025 | 14.48 | 14.64 | 14.40 | 14.54 | 14.54 | 0.41% | 30,687 |
| Nov 18, 2025 | 14.44 | 14.52 | 14.28 | 14.48 | 14.48 | -0.28% | 50,934 |
| Nov 17, 2025 | 14.66 | 14.68 | 14.46 | 14.52 | 14.52 | -0.68% | 32,380 |
| Nov 14, 2025 | 14.62 | 14.68 | 14.46 | 14.62 | 14.62 | -0.54% | 34,643 |
| Nov 13, 2025 | 14.62 | 14.86 | 14.62 | 14.70 | 14.70 | 0.27% | 22,413 |
| Nov 12, 2025 | 14.66 | 14.70 | 14.56 | 14.66 | 14.66 | - | 33,059 |
| Nov 11, 2025 | 14.56 | 14.78 | 14.50 | 14.66 | 14.66 | 0.69% | 20,560 |
| Nov 10, 2025 | 14.38 | 14.86 | 14.38 | 14.56 | 14.56 | 1.82% | 48,035 |
| Nov 7, 2025 | 14.32 | 14.38 | 14.10 | 14.30 | 14.30 | 0.56% | 38,612 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.22 | 14.22 | 14.22 | -1.80% | 39,947 |
| Nov 5, 2025 | 14.44 | 14.56 | 14.44 | 14.48 | 14.48 | -0.41% | 22,669 |
| Nov 4, 2025 | 14.92 | 14.92 | 14.46 | 14.54 | 14.54 | -2.42% | 44,240 |
| Nov 3, 2025 | 14.94 | 15.12 | 14.78 | 14.90 | 14.90 | -0.13% | 41,936 |
| Oct 31, 2025 | 14.54 | 15.12 | 14.54 | 14.92 | 14.92 | 2.19% | 71,482 |
| Oct 30, 2025 | 14.50 | 14.62 | 14.36 | 14.60 | 14.60 | 0.69% | 73,144 |
| Oct 29, 2025 | 14.56 | 14.56 | 14.34 | 14.50 | 14.50 | -0.41% | 72,366 |
| Oct 28, 2025 | 14.30 | 14.58 | 14.30 | 14.56 | 14.56 | 1.82% | 29,033 |
| Oct 27, 2025 | 14.52 | 14.54 | 14.00 | 14.30 | 14.30 | -0.97% | 52,540 |
| Oct 24, 2025 | 14.48 | 14.62 | 14.38 | 14.44 | 14.44 | -0.14% | 66,461 |
| Oct 23, 2025 | 14.30 | 14.46 | 14.30 | 14.46 | 14.46 | 0.42% | 50,246 |
| Oct 22, 2025 | 14.22 | 14.46 | 14.16 | 14.40 | 14.40 | 0.56% | 93,854 |
| Oct 21, 2025 | 14.30 | 14.38 | 14.02 | 14.32 | 14.32 | 1.27% | 44,478 |
| Oct 20, 2025 | 13.80 | 14.14 | 13.70 | 14.14 | 14.14 | 2.46% | 44,638 |
| Oct 17, 2025 | 13.46 | 13.86 | 13.42 | 13.80 | 13.80 | 1.62% | 56,906 |
| Oct 16, 2025 | 13.50 | 13.60 | 13.38 | 13.58 | 13.58 | 1.19% | 27,702 |
| Oct 15, 2025 | 13.66 | 13.74 | 13.42 | 13.42 | 13.42 | -0.74% | 38,697 |
| Oct 14, 2025 | 13.52 | 13.64 | 13.40 | 13.52 | 13.52 | -0.59% | 42,689 |
| Oct 13, 2025 | 13.42 | 13.66 | 13.42 | 13.60 | 13.60 | 1.34% | 35,454 |
| Oct 10, 2025 | 13.40 | 13.54 | 13.36 | 13.42 | 13.42 | 0.90% | 35,165 |
| Oct 9, 2025 | 13.34 | 13.52 | 13.22 | 13.30 | 13.30 | -0.15% | 49,076 |
| Oct 8, 2025 | 13.24 | 13.48 | 13.24 | 13.32 | 13.32 | 0.91% | 52,180 |
| Oct 7, 2025 | 13.48 | 13.48 | 13.18 | 13.20 | 13.20 | -1.93% | 44,806 |
| Oct 6, 2025 | 13.60 | 13.80 | 13.22 | 13.46 | 13.46 | -1.32% | 101,191 |
| Oct 3, 2025 | 13.30 | 13.66 | 13.28 | 13.64 | 13.64 | 2.87% | 62,281 |
| Oct 2, 2025 | 13.24 | 13.42 | 13.24 | 13.26 | 13.26 | - | 67,472 |
| Oct 1, 2025 | 13.10 | 13.38 | 13.04 | 13.26 | 13.26 | 1.22% | 66,282 |
| Sep 30, 2025 | 13.00 | 13.32 | 12.90 | 13.10 | 13.10 | -0.91% | 195,209 |
| Sep 29, 2025 | 12.64 | 13.24 | 12.62 | 13.22 | 13.22 | 5.59% | 143,961 |
| Sep 26, 2025 | 13.16 | 13.18 | 12.44 | 12.52 | 12.52 | -4.43% | 237,357 |
| Sep 25, 2025 | 15.00 | 15.00 | 13.00 | 13.10 | 13.10 | -17.82% | 542,598 |
| Sep 24, 2025 | 15.90 | 16.16 | 15.84 | 15.94 | 15.94 | -0.25% | 65,834 |
| Sep 23, 2025 | 16.12 | 16.22 | 15.86 | 15.98 | 15.98 | -0.99% | 23,003 |
| Sep 22, 2025 | 16.06 | 16.18 | 15.92 | 16.14 | 16.14 | 0.62% | 29,951 |
| Sep 19, 2025 | 16.10 | 16.18 | 16.00 | 16.04 | 16.04 | 0.12% | 58,721 |
| Sep 18, 2025 | 16.00 | 16.22 | 15.96 | 16.02 | 16.02 | 0.12% | 26,878 |
| Sep 17, 2025 | 16.20 | 16.24 | 15.92 | 16.00 | 16.00 | -0.62% | 21,101 |
| Sep 16, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.12% | 24,953 |
| Sep 15, 2025 | 16.00 | 16.30 | 16.00 | 16.12 | 16.12 | 0.88% | 27,722 |
| Sep 12, 2025 | 15.88 | 16.04 | 15.76 | 15.98 | 15.98 | 0.88% | 26,584 |
| Sep 11, 2025 | 15.98 | 16.06 | 15.78 | 15.84 | 15.84 | -0.38% | 58,186 |
| Sep 10, 2025 | 16.00 | 16.24 | 15.90 | 15.90 | 15.90 | -0.50% | 29,223 |
| Sep 9, 2025 | 16.04 | 16.20 | 15.98 | 15.98 | 15.98 | -0.62% | 13,520 |
| Sep 8, 2025 | 15.82 | 16.08 | 15.30 | 16.08 | 16.08 | 1.13% | 52,067 |
| Sep 5, 2025 | 16.04 | 16.08 | 15.88 | 15.90 | 15.90 | -0.50% | 22,742 |
| Sep 4, 2025 | 15.90 | 16.08 | 15.90 | 15.98 | 15.98 | 0.25% | 17,350 |
| Sep 3, 2025 | 15.82 | 16.12 | 15.82 | 15.94 | 15.94 | 0.76% | 39,173 |
| Sep 2, 2025 | 15.96 | 16.04 | 15.80 | 15.82 | 15.82 | -1.25% | 47,039 |
| Sep 1, 2025 | 15.96 | 16.08 | 15.82 | 16.02 | 16.02 | 0.25% | 92,784 |
| Aug 29, 2025 | 16.06 | 16.12 | 15.94 | 15.98 | 15.98 | -0.50% | 24,833 |
| Aug 28, 2025 | 16.02 | 16.18 | 16.02 | 16.06 | 16.06 | 0.12% | 16,107 |
| Aug 27, 2025 | 16.00 | 16.04 | 15.86 | 16.04 | 16.04 | 0.50% | 17,992 |
| Aug 26, 2025 | 16.18 | 16.20 | 15.96 | 15.96 | 15.96 | -1.85% | 53,663 |
| Aug 25, 2025 | 16.76 | 16.78 | 16.24 | 16.26 | 16.26 | -2.75% | 26,479 |
| Aug 22, 2025 | 16.28 | 16.78 | 16.22 | 16.72 | 16.72 | 2.45% | 44,687 |
| Aug 21, 2025 | 16.22 | 16.32 | 16.20 | 16.32 | 16.32 | 0.87% | 17,292 |
| Aug 20, 2025 | 16.20 | 16.28 | 16.14 | 16.18 | 16.18 | -0.49% | 12,174 |
| Aug 19, 2025 | 16.02 | 16.32 | 16.02 | 16.26 | 16.26 | 1.37% | 12,742 |
| Aug 18, 2025 | 16.16 | 16.16 | 15.94 | 16.04 | 16.04 | -0.62% | 22,668 |
| Aug 15, 2025 | 16.20 | 16.38 | 16.10 | 16.14 | 16.14 | - | 38,908 |
| Aug 14, 2025 | 16.12 | 16.20 | 16.00 | 16.14 | 16.14 | - | 27,441 |
| Aug 13, 2025 | 15.98 | 16.16 | 15.98 | 16.14 | 16.14 | 1.25% | 15,003 |
| Aug 12, 2025 | 15.90 | 16.02 | 15.78 | 15.94 | 15.94 | 0.50% | 19,432 |
| Aug 11, 2025 | 15.86 | 15.92 | 15.80 | 15.86 | 15.86 | - | 11,965 |
| Aug 8, 2025 | 15.66 | 15.86 | 15.62 | 15.86 | 15.86 | 1.41% | 15,368 |
| Aug 7, 2025 | 15.68 | 15.84 | 15.64 | 15.64 | 15.64 | -0.38% | 29,419 |
| Aug 6, 2025 | 15.80 | 16.12 | 15.68 | 15.70 | 15.70 | -0.13% | 28,727 |
| Aug 5, 2025 | 15.68 | 16.02 | 15.64 | 15.72 | 15.72 | 1.68% | 42,312 |
| Aug 4, 2025 | 15.34 | 15.54 | 15.06 | 15.46 | 15.46 | -2.89% | 59,386 |
| Aug 1, 2025 | 16.04 | 16.24 | 15.84 | 15.92 | 15.22 | -1.36% | 32,400 |
| Jul 31, 2025 | 16.32 | 16.36 | 16.02 | 16.14 | 15.43 | -0.25% | 24,288 |
| Jul 30, 2025 | 16.34 | 16.34 | 16.16 | 16.18 | 15.47 | -0.74% | 13,479 |
| Jul 29, 2025 | 16.36 | 16.54 | 16.20 | 16.30 | 15.58 | 0.37% | 54,422 |
| Jul 28, 2025 | 16.50 | 16.58 | 16.22 | 16.24 | 15.53 | -0.25% | 18,011 |
| Jul 25, 2025 | 16.02 | 16.36 | 15.96 | 16.28 | 15.56 | 1.50% | 31,107 |
| Jul 24, 2025 | 16.12 | 16.28 | 15.94 | 16.04 | 15.33 | 0.38% | 15,070 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.78 | 15.98 | 15.28 | 2.04% | 22,433 |
| Jul 22, 2025 | 15.96 | 15.98 | 15.66 | 15.66 | 14.97 | -1.63% | 22,849 |
| Jul 21, 2025 | 16.02 | 16.02 | 15.88 | 15.92 | 15.22 | -0.25% | 16,860 |