Skip to main content
Squirrel Media, S.A. (FRA:0MD)
Germany flag Germany · Delayed Price · Currency is EUR
2.380
+0.010 (0.42%)
Last updated: Dec 5, 2025, 3:29 PM CET

Squirrel Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.382.422.372.372.37-2.87%-
Dec 3, 20252.382.442.382.442.442.52%-
Dec 2, 20252.382.382.362.382.38-0.42%-
Dec 1, 20252.462.462.392.392.39-3.24%-
Nov 28, 20252.442.472.442.472.47-1.98%-
Nov 27, 20252.592.602.522.522.52-3.82%-
Nov 26, 20252.602.632.602.622.62-0.76%-
Nov 25, 20252.672.672.642.642.64--
Nov 24, 20252.572.642.572.642.641.93%-
Nov 21, 20252.652.652.592.592.59-2.26%-
Nov 20, 20252.692.702.652.652.650.38%-
Nov 19, 20252.612.682.612.642.64-2.22%-
Nov 18, 20252.682.742.642.702.70--
Nov 17, 20252.552.702.552.702.703.85%-
Nov 14, 20252.642.642.602.602.60-1.89%-
Nov 13, 20252.722.722.652.652.65-3.64%-
Nov 12, 20252.512.752.512.752.7510.00%-
Nov 11, 20252.352.502.352.502.503.31%-
Nov 10, 20252.322.422.322.422.421.26%-
Nov 7, 20252.502.502.392.392.39-8.08%-
Nov 6, 20252.592.602.542.602.601.96%-
Nov 5, 20252.602.602.552.552.55-3.04%-
Nov 4, 20252.632.632.592.632.630.38%-
Nov 3, 20252.552.622.552.622.621.16%-
Oct 31, 20252.552.632.552.592.590.39%-
Oct 30, 20252.582.602.572.582.58-1.90%-
Oct 29, 20252.552.632.552.632.631.15%-
Oct 28, 20252.672.692.602.602.60-3.35%-
Oct 27, 20252.632.742.632.692.691.89%-
Oct 24, 20252.522.642.522.642.641.93%-
Oct 23, 20252.472.592.472.592.590.78%-
Oct 22, 20252.402.572.402.572.577.08%-
Oct 21, 20252.332.402.332.402.402.13%-
Oct 20, 20252.302.352.302.352.350.86%-
Oct 17, 20252.292.332.292.332.330.43%-
Oct 16, 20252.192.322.192.322.324.98%-
Oct 15, 20252.222.222.202.212.210.91%-
Oct 14, 20252.242.242.192.192.19-2.23%-
Oct 13, 20252.202.242.202.242.242.75%-
Oct 10, 20252.182.182.162.182.18-0.91%-
Oct 9, 20252.202.202.202.202.20-0.45%-
Oct 8, 20252.222.222.192.212.211.84%-
Oct 7, 20252.152.172.152.172.172.36%-
Oct 6, 20252.132.132.122.122.12-0.93%-
Oct 3, 20252.092.142.092.142.14-0.93%-
Oct 2, 20252.042.162.042.162.165.88%-
Oct 1, 20252.152.162.042.042.04-5.99%-
Sep 30, 20252.152.172.152.172.17-0.46%-
Sep 29, 20252.192.192.182.182.18--
Sep 26, 20252.162.192.162.182.18--
Sep 25, 20252.192.202.182.182.18-1.80%-
Sep 24, 20252.172.222.172.222.220.45%-
Sep 23, 20252.242.252.212.212.21-1.78%-
Sep 22, 20252.102.252.102.252.255.14%-
Sep 19, 20252.132.162.132.142.14--
Sep 18, 20252.112.142.092.142.14--
Sep 17, 20252.112.142.112.142.14-0.93%-
Sep 16, 20252.112.162.112.162.161.41%-
Sep 15, 20252.172.182.132.132.13-2.29%-
Sep 12, 20252.152.192.152.182.18-0.91%-
Sep 11, 20252.312.312.202.202.20-5.98%-
Sep 10, 20252.242.342.242.342.342.63%-
Sep 9, 20252.092.282.092.282.287.55%-
Sep 8, 20252.022.122.022.122.123.41%-
Sep 5, 20252.072.152.042.052.051.99%3,620
Sep 4, 20252.092.091.942.012.01-5.19%380
Sep 3, 20251.952.191.952.122.127.61%-
Sep 2, 20251.961.981.961.971.97-0.51%-
Sep 1, 20251.981.981.971.981.98--
Aug 29, 20251.961.981.961.981.98--
Aug 28, 20252.012.011.951.981.982.06%-
Aug 27, 20251.941.941.941.941.94-1.02%-
Aug 26, 20251.921.961.921.961.962.08%-
Aug 25, 20251.901.931.901.921.92--
Aug 22, 20251.952.041.921.921.922.67%-
Aug 21, 20251.771.871.771.871.874.18%-
Aug 20, 20251.811.811.801.801.80-1.10%-
Aug 19, 20251.801.831.801.821.820.83%-
Aug 18, 20251.781.801.781.801.80-0.28%-
Aug 15, 20251.801.821.801.811.81-0.82%-
Aug 14, 20251.821.831.821.821.82-1.09%-
Aug 13, 20251.851.861.841.841.840.82%-
Aug 12, 20251.801.831.801.831.83-1.62%-
Aug 11, 20251.811.861.811.861.863.06%-
Aug 8, 20251.781.801.781.801.80-0.28%-
Aug 7, 20251.801.821.791.811.81-1.37%-
Aug 6, 20251.831.841.831.831.83-0.81%-
Aug 5, 20251.781.851.781.851.852.50%-
Aug 4, 20251.841.841.801.801.80-2.96%-
Aug 1, 20251.901.901.861.861.86-3.39%-
Jul 31, 20251.941.941.921.921.92-1.03%-
Jul 30, 20252.002.021.941.941.94-3.96%-
Jul 29, 20252.042.042.012.022.021.00%-
Jul 28, 20252.042.072.002.002.00-3.38%-
Jul 25, 20252.092.092.052.072.071.47%-
Jul 24, 20252.102.112.012.042.042.00%-
Jul 23, 20251.982.001.982.002.00--
Jul 22, 20252.052.052.002.002.00-2.44%-
Jul 21, 20252.092.092.052.052.05-2.84%-
Jul 18, 20252.112.112.072.112.110.96%-