Quadient S.A. (EPA:QDT)
France
· Delayed Price · Currency is EUR 11.76
+0.26 (2.26%)
Apr 28, 2026, 5:35 PM CET
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.48 | 11.82 | 11.44 | 11.70 | - | 1.74% | 70,542 |
| Apr 27, 2026 | 11.52 | 11.66 | 11.44 | 11.50 | 11.50 | 0.52% | 47,738 |
| Apr 24, 2026 | 11.36 | 11.50 | 11.22 | 11.44 | 11.44 | 0.35% | 49,349 |
| Apr 23, 2026 | 11.62 | 11.64 | 11.30 | 11.40 | 11.40 | -2.06% | 45,962 |
| Apr 22, 2026 | 11.70 | 11.92 | 11.52 | 11.64 | 11.64 | -0.51% | 105,285 |
| Apr 21, 2026 | 11.74 | 11.74 | 11.54 | 11.70 | 11.70 | 0.34% | 50,163 |
| Apr 20, 2026 | 11.94 | 11.94 | 11.60 | 11.66 | 11.66 | -3.48% | 25,139 |
| Apr 17, 2026 | 12.00 | 12.28 | 11.96 | 12.08 | 12.08 | 0.50% | 37,353 |
| Apr 16, 2026 | 11.84 | 12.08 | 11.76 | 12.02 | 12.02 | 2.21% | 68,925 |
| Apr 15, 2026 | 11.56 | 11.76 | 11.54 | 11.76 | 11.76 | 2.26% | 47,879 |
| Apr 14, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.70% | 36,328 |
| Apr 13, 2026 | 10.90 | 11.42 | 10.78 | 11.42 | 11.42 | 4.39% | 59,393 |
| Apr 10, 2026 | 10.90 | 11.14 | 10.90 | 10.94 | 10.94 | 1.30% | 59,013 |
| Apr 9, 2026 | 11.04 | 11.04 | 10.78 | 10.80 | 10.80 | -3.05% | 37,178 |
| Apr 8, 2026 | 11.14 | 11.34 | 11.12 | 11.14 | 11.14 | 3.15% | 55,084 |
| Apr 7, 2026 | 10.80 | 11.06 | 10.70 | 10.80 | 10.80 | - | 46,769 |
| Apr 2, 2026 | 10.82 | 10.86 | 10.70 | 10.80 | 10.80 | -0.74% | 34,452 |
| Apr 1, 2026 | 10.94 | 11.06 | 10.76 | 10.88 | 10.88 | 0.93% | 72,184 |
| Mar 31, 2026 | 11.02 | 11.22 | 10.76 | 10.78 | 10.78 | -1.64% | 55,645 |
| Mar 30, 2026 | 11.30 | 11.34 | 10.90 | 10.96 | 10.96 | -2.49% | 69,184 |
| Mar 27, 2026 | 11.02 | 11.28 | 11.01 | 11.24 | 11.24 | 3.31% | 98,383 |
| Mar 26, 2026 | 12.30 | 12.32 | 10.42 | 10.88 | 10.88 | -14.20% | 452,129 |
| Mar 25, 2026 | 12.70 | 12.84 | 12.30 | 12.68 | 12.68 | 1.12% | 62,592 |
| Mar 24, 2026 | 12.78 | 12.86 | 12.54 | 12.54 | 12.54 | -1.88% | 33,911 |
| Mar 23, 2026 | 12.50 | 13.04 | 12.36 | 12.78 | 12.78 | 0.95% | 50,929 |
| Mar 20, 2026 | 12.90 | 12.94 | 12.62 | 12.66 | 12.66 | -1.09% | 37,115 |
| Mar 19, 2026 | 13.02 | 13.02 | 12.58 | 12.80 | 12.80 | -2.14% | 57,265 |
| Mar 18, 2026 | 12.80 | 13.22 | 12.80 | 13.08 | 13.08 | 2.19% | 25,021 |
| Mar 17, 2026 | 13.08 | 13.18 | 12.80 | 12.80 | 12.80 | -0.93% | 56,480 |
| Mar 16, 2026 | 13.08 | 13.12 | 12.86 | 12.92 | 12.92 | -0.92% | 30,882 |
| Mar 13, 2026 | 13.08 | 13.30 | 12.84 | 13.04 | 13.04 | -0.76% | 33,091 |
| Mar 12, 2026 | 13.22 | 13.34 | 12.98 | 13.14 | 13.14 | -1.35% | 39,711 |
| Mar 11, 2026 | 13.76 | 13.76 | 13.00 | 13.32 | 13.32 | -4.17% | 55,009 |
| Mar 10, 2026 | 13.80 | 14.06 | 13.62 | 13.90 | 13.90 | 1.91% | 41,631 |
| Mar 9, 2026 | 13.28 | 13.78 | 13.12 | 13.64 | 13.64 | 0.15% | 48,370 |
| Mar 6, 2026 | 13.50 | 13.72 | 13.42 | 13.62 | 13.62 | 0.59% | 42,590 |
| Mar 5, 2026 | 13.24 | 13.66 | 13.08 | 13.54 | 13.54 | 2.58% | 56,331 |
| Mar 4, 2026 | 12.78 | 13.24 | 12.70 | 13.20 | 13.20 | 3.77% | 32,972 |
| Mar 3, 2026 | 12.90 | 12.96 | 12.58 | 12.72 | 12.72 | -2.90% | 46,025 |
| Mar 2, 2026 | 13.12 | 13.34 | 13.06 | 13.10 | 13.10 | -3.11% | 31,587 |
| Feb 27, 2026 | 13.80 | 13.80 | 13.46 | 13.52 | 13.52 | -2.03% | 76,466 |
| Feb 26, 2026 | 13.60 | 13.98 | 13.58 | 13.80 | 13.80 | 1.47% | 73,804 |
| Feb 25, 2026 | 13.02 | 13.64 | 13.02 | 13.60 | 13.60 | 4.45% | 51,078 |
| Feb 24, 2026 | 13.04 | 13.08 | 12.84 | 13.02 | 13.02 | 0.31% | 32,562 |
| Feb 23, 2026 | 13.18 | 13.30 | 12.92 | 12.98 | 12.98 | -2.26% | 67,450 |
| Feb 20, 2026 | 12.60 | 13.32 | 12.60 | 13.28 | 13.28 | 6.58% | 79,612 |
| Feb 19, 2026 | 12.86 | 12.96 | 12.34 | 12.46 | 12.46 | -3.86% | 90,776 |
| Feb 18, 2026 | 13.04 | 13.10 | 12.56 | 12.96 | 12.96 | -0.15% | 90,879 |
| Feb 17, 2026 | 13.96 | 13.96 | 12.96 | 12.98 | 12.98 | -7.29% | 136,222 |
| Feb 16, 2026 | 14.56 | 14.56 | 14.00 | 14.00 | 14.00 | -3.85% | 38,162 |
| Feb 13, 2026 | 14.56 | 14.84 | 14.50 | 14.56 | 14.56 | -0.95% | 30,000 |
| Feb 12, 2026 | 15.32 | 15.32 | 14.70 | 14.70 | 14.70 | -3.16% | 52,731 |
| Feb 11, 2026 | 15.50 | 15.50 | 15.18 | 15.18 | 15.18 | -2.19% | 31,884 |
| Feb 10, 2026 | 15.56 | 15.84 | 15.34 | 15.52 | 15.52 | 1.17% | 72,453 |
| Feb 9, 2026 | 15.14 | 15.64 | 15.12 | 15.34 | 15.34 | 1.32% | 47,489 |
| Feb 6, 2026 | 15.38 | 15.38 | 15.02 | 15.14 | 15.14 | -1.56% | 36,678 |
| Feb 5, 2026 | 15.56 | 15.60 | 15.38 | 15.38 | 15.38 | -1.66% | 25,510 |
| Feb 4, 2026 | 15.74 | 15.98 | 15.64 | 15.64 | 15.64 | -0.89% | 27,019 |
| Feb 3, 2026 | 15.78 | 15.84 | 15.66 | 15.78 | 15.78 | -0.25% | 18,155 |
| Feb 2, 2026 | 15.70 | 15.84 | 15.48 | 15.82 | 15.82 | -0.75% | 22,892 |
| Jan 30, 2026 | 16.00 | 16.16 | 15.94 | 15.94 | 15.94 | 0.25% | 38,756 |
| Jan 29, 2026 | 16.26 | 16.30 | 15.90 | 15.90 | 15.90 | -1.61% | 22,389 |
| Jan 28, 2026 | 16.44 | 16.44 | 16.16 | 16.16 | 16.16 | -1.70% | 24,122 |
| Jan 27, 2026 | 16.76 | 16.76 | 16.44 | 16.44 | 16.44 | -1.79% | 17,594 |
| Jan 26, 2026 | 16.68 | 16.76 | 16.50 | 16.74 | 16.74 | 0.60% | 29,704 |
| Jan 23, 2026 | 16.00 | 16.66 | 16.00 | 16.64 | 16.64 | 3.74% | 41,230 |
| Jan 22, 2026 | 16.00 | 16.18 | 15.76 | 16.04 | 16.04 | 1.13% | 23,018 |
| Jan 21, 2026 | 15.80 | 15.96 | 15.56 | 15.86 | 15.86 | 0.76% | 31,138 |
| Jan 20, 2026 | 16.12 | 16.12 | 15.60 | 15.74 | 15.74 | -2.96% | 29,750 |
| Jan 19, 2026 | 16.28 | 16.46 | 16.18 | 16.22 | 16.22 | -1.10% | 33,846 |
| Jan 16, 2026 | 16.56 | 16.60 | 16.40 | 16.40 | 16.40 | -1.56% | 40,682 |
| Jan 15, 2026 | 16.56 | 16.66 | 16.42 | 16.66 | 16.66 | 0.36% | 36,603 |
| Jan 14, 2026 | 16.30 | 16.60 | 16.20 | 16.60 | 16.60 | 1.97% | 44,027 |
| Jan 13, 2026 | 16.20 | 16.42 | 16.12 | 16.28 | 16.28 | 0.74% | 39,992 |
| Jan 12, 2026 | 15.56 | 16.16 | 15.56 | 16.16 | 16.16 | 3.46% | 44,240 |
| Jan 9, 2026 | 15.46 | 15.74 | 15.46 | 15.62 | 15.62 | 1.30% | 23,688 |
| Jan 8, 2026 | 15.50 | 15.80 | 15.26 | 15.42 | 15.42 | 0.78% | 47,427 |
| Jan 7, 2026 | 15.22 | 15.32 | 15.02 | 15.30 | 15.30 | 1.06% | 45,831 |
| Jan 6, 2026 | 14.78 | 15.14 | 14.48 | 15.14 | 15.14 | 2.02% | 40,537 |
| Jan 5, 2026 | 14.50 | 14.86 | 14.48 | 14.84 | 14.84 | 2.34% | 29,636 |
| Jan 2, 2026 | 14.50 | 14.62 | 14.44 | 14.50 | 14.50 | 0.14% | 21,872 |
| Dec 31, 2025 | 14.54 | 14.54 | 14.48 | 14.48 | 14.48 | -0.14% | 6,966 |
| Dec 30, 2025 | 14.32 | 14.60 | 14.32 | 14.50 | 14.50 | 0.97% | 19,737 |
| Dec 29, 2025 | 14.32 | 14.52 | 14.28 | 14.36 | 14.36 | 0.14% | 28,856 |
| Dec 24, 2025 | 14.26 | 14.38 | 14.26 | 14.34 | 14.34 | 0.28% | 7,845 |
| Dec 23, 2025 | 14.40 | 14.46 | 14.18 | 14.30 | 14.30 | -0.97% | 52,157 |
| Dec 22, 2025 | 14.36 | 14.48 | 14.24 | 14.44 | 14.44 | 0.14% | 39,861 |
| Dec 19, 2025 | 14.54 | 14.58 | 14.30 | 14.42 | 14.42 | -1.50% | 172,265 |
| Dec 18, 2025 | 14.20 | 14.64 | 14.20 | 14.64 | 14.64 | 2.23% | 18,961 |
| Dec 17, 2025 | 14.40 | 14.40 | 14.14 | 14.32 | 14.32 | -0.97% | 34,773 |
| Dec 16, 2025 | 14.52 | 14.66 | 14.42 | 14.46 | 14.46 | -0.69% | 19,318 |
| Dec 15, 2025 | 14.66 | 14.72 | 14.52 | 14.56 | 14.56 | - | 57,541 |
| Dec 12, 2025 | 14.28 | 14.74 | 14.28 | 14.56 | 14.56 | 1.82% | 37,644 |
| Dec 11, 2025 | 14.42 | 14.42 | 14.22 | 14.30 | 14.30 | -1.11% | 40,592 |
| Dec 10, 2025 | 14.54 | 14.74 | 14.46 | 14.46 | 14.46 | -0.96% | 24,442 |
| Dec 9, 2025 | 14.48 | 14.60 | 14.46 | 14.60 | 14.60 | 1.53% | 28,617 |
| Dec 8, 2025 | 14.74 | 14.76 | 14.36 | 14.38 | 14.38 | -3.49% | 56,265 |
| 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 |