Skip to main content
Quadient S.A. (EPA:QDT)
France flag France · Delayed Price · Currency is EUR
13.62
+0.08 (0.59%)
At close: Mar 6, 2026

Quadient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.5013.7213.4213.6213.620.59%42,590
Mar 5, 202613.2413.6613.0813.5413.542.58%56,331
Mar 4, 202612.7813.2412.7013.2013.203.77%32,972
Mar 3, 202612.9012.9612.5812.7212.72-2.90%46,025
Mar 2, 202613.1213.3413.0613.1013.10-3.11%31,587
Feb 27, 202613.8013.8013.4613.5213.52-2.03%76,466
Feb 26, 202613.6013.9813.5813.8013.801.47%73,804
Feb 25, 202613.0213.6413.0213.6013.604.45%51,078
Feb 24, 202613.0413.0812.8413.0213.020.31%32,562
Feb 23, 202613.1813.3012.9212.9812.98-2.26%67,450
Feb 20, 202612.6013.3212.6013.2813.286.58%79,612
Feb 19, 202612.8612.9612.3412.4612.46-3.86%90,776
Feb 18, 202613.0413.1012.5612.9612.96-0.15%90,879
Feb 17, 202613.9613.9612.9612.9812.98-7.29%136,222
Feb 16, 202614.5614.5614.0014.0014.00-3.85%38,162
Feb 13, 202614.5614.8414.5014.5614.56-0.95%30,000
Feb 12, 202615.3215.3214.7014.7014.70-3.16%52,731
Feb 11, 202615.5015.5015.1815.1815.18-2.19%31,884
Feb 10, 202615.5615.8415.3415.5215.521.17%72,453
Feb 9, 202615.1415.6415.1215.3415.341.32%47,489
Feb 6, 202615.3815.3815.0215.1415.14-1.56%36,678
Feb 5, 202615.5615.6015.3815.3815.38-1.66%25,510
Feb 4, 202615.7415.9815.6415.6415.64-0.89%27,019
Feb 3, 202615.7815.8415.6615.7815.78-0.25%18,155
Feb 2, 202615.7015.8415.4815.8215.82-0.75%22,892
Jan 30, 202616.0016.1615.9415.9415.940.25%38,756
Jan 29, 202616.2616.3015.9015.9015.90-1.61%22,389
Jan 28, 202616.4416.4416.1616.1616.16-1.70%24,122
Jan 27, 202616.7616.7616.4416.4416.44-1.79%17,594
Jan 26, 202616.6816.7616.5016.7416.740.60%29,704
Jan 23, 202616.0016.6616.0016.6416.643.74%41,230
Jan 22, 202616.0016.1815.7616.0416.041.13%23,018
Jan 21, 202615.8015.9615.5615.8615.860.76%31,138
Jan 20, 202616.1216.1215.6015.7415.74-2.96%29,750
Jan 19, 202616.2816.4616.1816.2216.22-1.10%33,846
Jan 16, 202616.5616.6016.4016.4016.40-1.56%40,682
Jan 15, 202616.5616.6616.4216.6616.660.36%36,603
Jan 14, 202616.3016.6016.2016.6016.601.97%44,027
Jan 13, 202616.2016.4216.1216.2816.280.74%39,992
Jan 12, 202615.5616.1615.5616.1616.163.46%44,240
Jan 9, 202615.4615.7415.4615.6215.621.30%23,688
Jan 8, 202615.5015.8015.2615.4215.420.78%47,427
Jan 7, 202615.2215.3215.0215.3015.301.06%45,831
Jan 6, 202614.7815.1414.4815.1415.142.02%40,537
Jan 5, 202614.5014.8614.4814.8414.842.34%29,636
Jan 2, 202614.5014.6214.4414.5014.500.14%21,872
Dec 31, 202514.5414.5414.4814.4814.48-0.14%6,966
Dec 30, 202514.3214.6014.3214.5014.500.97%19,737
Dec 29, 202514.3214.5214.2814.3614.360.14%28,856
Dec 24, 202514.2614.3814.2614.3414.340.28%7,845
Dec 23, 202514.4014.4614.1814.3014.30-0.97%52,157
Dec 22, 202514.3614.4814.2414.4414.440.14%39,861
Dec 19, 202514.5414.5814.3014.4214.42-1.50%172,265
Dec 18, 202514.2014.6414.2014.6414.642.23%18,961
Dec 17, 202514.4014.4014.1414.3214.32-0.97%34,773
Dec 16, 202514.5214.6614.4214.4614.46-0.69%19,318
Dec 15, 202514.6614.7214.5214.5614.56-57,541
Dec 12, 202514.2814.7414.2814.5614.561.82%37,644
Dec 11, 202514.4214.4214.2214.3014.30-1.11%40,592
Dec 10, 202514.5414.7414.4614.4614.46-0.96%24,442
Dec 9, 202514.4814.6014.4614.6014.601.53%28,617
Dec 8, 202514.7414.7614.3614.3814.38-3.49%56,265
Dec 5, 202515.1215.1414.8014.9014.90-1.59%59,937
Dec 4, 202514.5815.2414.5615.1415.144.13%60,308
Dec 3, 202513.8014.5413.3414.5414.542.54%85,425
Dec 2, 202514.1414.4414.0614.1814.18-0.28%44,679
Dec 1, 202514.2614.3014.0614.2214.22-0.84%40,271
Nov 28, 202514.3214.4214.2214.3414.340.14%29,026
Nov 27, 202514.2414.3614.1214.3214.320.85%31,929
Nov 26, 202514.1414.2414.0414.2014.200.85%24,747
Nov 25, 202514.0414.1413.8414.0814.080.57%40,121
Nov 24, 202514.1414.2213.9414.0014.00-0.85%100,555
Nov 21, 202514.2214.2813.9014.1214.12-2.35%53,904
Nov 20, 202514.6614.7414.3414.4614.46-0.55%92,446
Nov 19, 202514.4814.6414.4014.5414.540.41%30,687
Nov 18, 202514.4414.5214.2814.4814.48-0.28%50,934
Nov 17, 202514.6614.6814.4614.5214.52-0.68%32,380
Nov 14, 202514.6214.6814.4614.6214.62-0.54%34,643
Nov 13, 202514.6214.8614.6214.7014.700.27%22,413
Nov 12, 202514.6614.7014.5614.6614.66-33,059
Nov 11, 202514.5614.7814.5014.6614.660.69%20,560
Nov 10, 202514.3814.8614.3814.5614.561.82%48,035
Nov 7, 202514.3214.3814.1014.3014.300.56%38,612
Nov 6, 202514.5014.5014.2214.2214.22-1.80%39,947
Nov 5, 202514.4414.5614.4414.4814.48-0.41%22,669
Nov 4, 202514.9214.9214.4614.5414.54-2.42%44,240
Nov 3, 202514.9415.1214.7814.9014.90-0.13%41,936
Oct 31, 202514.5415.1214.5414.9214.922.19%71,482
Oct 30, 202514.5014.6214.3614.6014.600.69%73,144
Oct 29, 202514.5614.5614.3414.5014.50-0.41%72,366
Oct 28, 202514.3014.5814.3014.5614.561.82%29,033
Oct 27, 202514.5214.5414.0014.3014.30-0.97%52,540
Oct 24, 202514.4814.6214.3814.4414.44-0.14%66,461
Oct 23, 202514.3014.4614.3014.4614.460.42%50,246
Oct 22, 202514.2214.4614.1614.4014.400.56%93,854
Oct 21, 202514.3014.3814.0214.3214.321.27%44,478
Oct 20, 202513.8014.1413.7014.1414.142.46%44,638
Oct 17, 202513.4613.8613.4213.8013.801.62%56,906
Oct 16, 202513.5013.6013.3813.5813.581.19%27,702
Oct 15, 202513.6613.7413.4213.4213.42-0.74%38,697