Quadient S.A. (FRA:NEQ)
Germany
· Delayed Price · Currency is EUR 15.14
+0.54 (3.70%)
Last updated: Dec 5, 2025, 8:04 AM CET
Quadient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% | - |
| Dec 3, 2025 | 13.90 | 14.56 | 13.90 | 14.56 | 14.56 | 3.85% | - |
| Dec 2, 2025 | 14.22 | 14.22 | 14.02 | 14.02 | 14.02 | -1.27% | - |
| Dec 1, 2025 | 14.34 | 14.34 | 14.20 | 14.20 | 14.20 | -0.98% | 70 |
| Nov 28, 2025 | 14.32 | 14.34 | 14.32 | 14.34 | 14.34 | 0.42% | - |
| Nov 27, 2025 | 14.16 | 14.28 | 14.16 | 14.28 | 14.28 | 0.71% | - |
| Nov 26, 2025 | 14.14 | 14.18 | 14.14 | 14.18 | 14.18 | 0.57% | - |
| Nov 25, 2025 | 13.98 | 14.10 | 13.98 | 14.10 | 14.10 | 0.86% | - |
| Nov 24, 2025 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | -1.41% | - |
| Nov 21, 2025 | 14.26 | 14.26 | 14.18 | 14.18 | 14.18 | -0.42% | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.24 | 14.24 | 14.24 | -2.20% | - |
| Nov 19, 2025 | 14.46 | 14.56 | 14.46 | 14.56 | 14.56 | 0.55% | - |
| Nov 18, 2025 | 14.28 | 14.48 | 14.28 | 14.48 | 14.48 | 0.42% | - |
| Nov 17, 2025 | 14.56 | 14.56 | 14.42 | 14.42 | 14.42 | -0.96% | - |
| Nov 14, 2025 | 14.64 | 14.64 | 14.56 | 14.56 | 14.56 | -0.41% | - |
| Nov 13, 2025 | 14.66 | 14.66 | 14.62 | 14.62 | 14.62 | -0.27% | - |
| Nov 12, 2025 | 14.70 | 14.70 | 14.66 | 14.66 | 14.66 | - | - |
| Nov 11, 2025 | 14.60 | 14.66 | 14.60 | 14.66 | 14.66 | 0.27% | - |
| Nov 10, 2025 | 14.48 | 14.62 | 14.48 | 14.62 | 14.62 | 1.53% | - |
| Nov 7, 2025 | 14.22 | 14.40 | 14.22 | 14.40 | 14.40 | 1.27% | - |
| Nov 6, 2025 | 14.46 | 14.46 | 14.22 | 14.22 | 14.22 | -1.52% | - |
| Nov 5, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.04% | - |
| Nov 4, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.94% | - |
| Nov 3, 2025 | 14.92 | 14.92 | 14.88 | 14.88 | 14.88 | - | - |
| Oct 31, 2025 | 14.42 | 14.88 | 14.42 | 14.88 | 14.88 | 3.05% | - |
| Oct 30, 2025 | 14.48 | 14.48 | 14.44 | 14.44 | 14.44 | -0.28% | - |
| Oct 29, 2025 | 14.54 | 14.54 | 14.48 | 14.48 | 14.48 | -0.28% | - |
| Oct 28, 2025 | 14.26 | 14.52 | 14.26 | 14.52 | 14.52 | 1.68% | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.28 | 14.28 | 14.28 | -0.83% | - |
| Oct 24, 2025 | 14.56 | 14.56 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 23, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.97% | - |
| Oct 22, 2025 | 14.26 | 14.36 | 14.26 | 14.36 | 14.36 | 0.70% | - |
| Oct 21, 2025 | 14.14 | 14.36 | 14.14 | 14.26 | 14.26 | 0.85% | 250 |
| Oct 20, 2025 | 13.88 | 14.14 | 13.88 | 14.14 | 14.14 | 2.02% | - |
| Oct 17, 2025 | 13.44 | 13.86 | 13.44 | 13.86 | 13.86 | 2.67% | - |
| Oct 16, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.90% | - |
| Oct 15, 2025 | 13.66 | 13.66 | 13.38 | 13.38 | 13.38 | -1.47% | - |
| Oct 14, 2025 | 13.50 | 13.58 | 13.50 | 13.58 | 13.58 | -0.15% | - |
| Oct 13, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 1.95% | 250 |
| Oct 10, 2025 | 13.32 | 13.64 | 13.32 | 13.34 | 13.34 | 0.45% | 250 |
| Oct 9, 2025 | 13.32 | 13.32 | 13.28 | 13.28 | 13.28 | - | - |
| Oct 8, 2025 | 13.18 | 13.28 | 13.18 | 13.28 | 13.28 | 0.91% | - |
| Oct 7, 2025 | 13.44 | 13.44 | 13.16 | 13.16 | 13.16 | -2.23% | 250 |
| Oct 6, 2025 | 13.64 | 13.64 | 13.46 | 13.46 | 13.46 | -1.03% | - |
| Oct 3, 2025 | 13.24 | 13.60 | 13.24 | 13.60 | 13.60 | 2.26% | - |
| Oct 2, 2025 | 13.32 | 13.32 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 1, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.37% | - |
| Sep 30, 2025 | 13.08 | 13.12 | 13.08 | 13.12 | 13.12 | -0.61% | - |
| Sep 29, 2025 | 12.64 | 13.20 | 12.64 | 13.20 | 13.20 | 4.93% | - |
| Sep 26, 2025 | 13.12 | 13.12 | 12.58 | 12.58 | 12.58 | -3.97% | - |
| Sep 25, 2025 | 14.40 | 14.40 | 13.10 | 13.10 | 13.10 | -13.82% | - |
| Sep 24, 2025 | 15.96 | 15.96 | 15.20 | 15.20 | 15.20 | -4.40% | 500 |
| Sep 23, 2025 | 16.14 | 16.14 | 15.90 | 15.90 | 15.90 | -1.49% | - |
| Sep 22, 2025 | 16.04 | 16.14 | 16.04 | 16.14 | 16.14 | 0.62% | - |
| Sep 19, 2025 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | 0.25% | - |
| Sep 18, 2025 | 16.02 | 16.02 | 16.00 | 16.00 | 16.00 | -0.87% | - |
| Sep 17, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.12% | - |
| Sep 16, 2025 | 16.12 | 16.12 | 16.04 | 16.12 | 16.12 | 0.25% | 300 |
| Sep 15, 2025 | 16.02 | 16.08 | 16.02 | 16.08 | 16.08 | 0.75% | - |
| Sep 12, 2025 | 15.86 | 15.96 | 15.86 | 15.96 | 15.96 | 0.76% | - |
| Sep 11, 2025 | 15.86 | 15.86 | 15.84 | 15.84 | 15.84 | -1.12% | - |
| Sep 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.12% | - |
| Sep 9, 2025 | 16.02 | 16.02 | 16.00 | 16.00 | 16.00 | -0.25% | - |
| Sep 8, 2025 | 15.94 | 16.04 | 15.94 | 16.04 | 16.04 | 0.12% | - |
| Sep 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% | - |
| Sep 4, 2025 | 15.94 | 15.98 | 15.94 | 15.98 | 15.98 | 0.38% | - |
| Sep 3, 2025 | 15.86 | 16.12 | 15.86 | 15.92 | 15.92 | 0.25% | 20 |
| Sep 2, 2025 | 15.98 | 15.98 | 15.88 | 15.88 | 15.88 | -0.63% | - |
| Sep 1, 2025 | 16.00 | 16.00 | 15.98 | 15.98 | 15.98 | - | - |
| Aug 29, 2025 | 16.04 | 16.04 | 15.98 | 15.98 | 15.98 | -0.37% | - |
| Aug 28, 2025 | 16.02 | 16.04 | 16.02 | 16.04 | 16.04 | 0.12% | - |
| Aug 27, 2025 | 15.98 | 16.02 | 15.98 | 16.02 | 16.02 | 0.38% | - |
| Aug 26, 2025 | 16.18 | 16.18 | 15.96 | 15.96 | 15.96 | -0.87% | - |
| Aug 25, 2025 | 16.66 | 16.66 | 16.10 | 16.10 | 16.10 | -3.48% | - |
| Aug 22, 2025 | 16.26 | 16.68 | 16.26 | 16.68 | 16.68 | 2.46% | - |
| Aug 21, 2025 | 16.14 | 16.28 | 16.14 | 16.28 | 16.28 | 0.74% | - |
| Aug 20, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Aug 19, 2025 | 16.04 | 16.16 | 16.04 | 16.16 | 16.16 | 0.75% | - |
| Aug 18, 2025 | 16.14 | 16.14 | 16.04 | 16.04 | 16.04 | -0.50% | - |
| Aug 15, 2025 | 16.20 | 16.20 | 16.12 | 16.12 | 16.12 | -0.25% | - |
| Aug 14, 2025 | 16.10 | 16.16 | 16.10 | 16.16 | 16.16 | 0.25% | - |
| Aug 13, 2025 | 15.98 | 16.12 | 15.98 | 16.12 | 16.12 | 1.00% | - |
| Aug 12, 2025 | 15.90 | 15.96 | 15.90 | 15.96 | 15.96 | 0.76% | - |
| Aug 11, 2025 | 15.90 | 15.90 | 15.84 | 15.84 | 15.84 | -0.13% | - |
| Aug 8, 2025 | 15.62 | 15.86 | 15.62 | 15.86 | 15.86 | 1.67% | - |
| Aug 7, 2025 | 15.78 | 15.78 | 15.60 | 15.60 | 15.60 | -0.51% | - |
| Aug 6, 2025 | 15.80 | 15.80 | 15.68 | 15.68 | 15.68 | -0.13% | - |
| Aug 5, 2025 | 15.48 | 15.70 | 15.48 | 15.70 | 15.70 | 1.82% | - |
| Aug 4, 2025 | 15.34 | 15.42 | 15.34 | 15.42 | 15.42 | -3.26% | - |
| Aug 1, 2025 | 16.04 | 16.04 | 15.94 | 15.94 | 15.24 | -0.99% | 30 |
| Jul 31, 2025 | 16.24 | 16.24 | 16.10 | 16.10 | 15.39 | -0.25% | - |
| Jul 30, 2025 | 16.30 | 16.30 | 16.14 | 16.14 | 15.43 | -0.74% | - |
| Jul 29, 2025 | 16.28 | 16.28 | 16.26 | 16.26 | 15.55 | 0.37% | - |
| Jul 28, 2025 | 16.48 | 16.48 | 16.20 | 16.20 | 15.49 | -0.61% | - |
| Jul 25, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 15.58 | 1.88% | - |
| Jul 24, 2025 | 16.16 | 16.16 | 16.00 | 16.00 | 15.30 | -0.87% | - |
| Jul 23, 2025 | 15.82 | 16.14 | 15.70 | 16.14 | 15.43 | 3.07% | - |
| Jul 22, 2025 | 15.82 | 15.82 | 15.66 | 15.66 | 14.97 | -1.14% | - |
| Jul 21, 2025 | 15.94 | 15.94 | 15.82 | 15.84 | 15.14 | -0.75% | - |
| Jul 18, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.26 | 0.50% | - |