QUADIENT SA (QDT)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -5.23665659617 | 19.86 | 19.86 | 18.52 | 27424 | 19.00248308 | DE |
| 4 | 1.18 | 6.68934240363 | 17.64 | 19.98 | 17.28 | 40099 | 18.6460608 | DE |
| 12 | 0.92 | 5.13966480447 | 17.9 | 23.1 | 17.22 | 43516 | 19.70704224 | DE |
| 26 | -0.74 | -3.78323108384 | 19.56 | 23.1 | 17.22 | 37708 | 19.31761411 | DE |
| 52 | -0.74 | -3.78323108384 | 19.56 | 23.1 | 17.22 | 36676 | 19.31369434 | DE |
| 156 | -5.8 | -23.5580828595 | 24.62 | 25.76 | 11.92 | 42244 | 17.80172728 | DE |
| 260 | 0.07 | 0.373333333333 | 18.75 | 26.24 | 9.615 | 54754 | 17.34345074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 18.8 | 0 | 0.00 | 18.86 | 18.86 | 18.6 | 22385 |
| 1721665800 | 18.8 | -0.08 | -0.42 | 19 | 19 | 18.74 | 19887 |
| 1721406600 | 18.88 | -0.28 | -1.46 | 19.04 | 19.04 | 18.52 | 42292 |
| 1721320200 | 19.16 | -0.24 | -1.24 | 19.52 | 19.52 | 19.12 | 29802 |
| 1721233800 | 19.4 | -0.4 | -2.02 | 19.86 | 19.86 | 19.2 | 22754 |
| 1721147400 | 19.8 | 0.68 | 3.56 | 19.14 | 19.98 | 19.04 | 57813 |
| 1721061000 | 19.12 | -0.02 | -0.10 | 19.16 | 19.36 | 19.1 | 22568 |
| 1720801800 | 19.14 | 0 | 0.00 | 19.1 | 19.2 | 19.02 | 15393 |
| 1720715400 | 19.14 | 0.28 | 1.48 | 18.86 | 19.2 | 18.82 | 20169 |
| 1720629000 | 18.86 | 0.3 | 1.62 | 18.54 | 18.98 | 18.44 | 26912 |
| 1720542600 | 18.56 | -0.96 | -4.92 | 19.38 | 19.4 | 18.56 | 34603 |
| 1720456200 | 19.52 | 0.32 | 1.67 | 19.2 | 19.54 | 18.98 | 68306 |
| 1720197000 | 19.2 | 0.14 | 0.73 | 19.06 | 19.26 | 19.02 | 32594 |
| 1720110600 | 19.06 | 0.5 | 2.69 | 18.6 | 19.1 | 18.56 | 88442 |
| 1720024200 | 18.56 | 0.54 | 3.00 | 18.16 | 18.58 | 18.02 | 40722 |
| 1719937800 | 18.02 | 0.08 | 0.45 | 17.8 | 18.24 | 17.8 | 36602 |
| 1719851400 | 17.94 | 0.5 | 2.87 | 17.86 | 18 | 17.4 | 42809 |
| 1719592200 | 17.44 | -0.22 | -1.25 | 17.72 | 17.98 | 17.44 | 53442 |
| 1719505800 | 17.66 | 0.32 | 1.85 | 17.38 | 17.88 | 17.28 | 70945 |
| 1719419400 | 17.34 | 0.02 | 0.12 | 17.64 | 17.8 | 17.34 | 53543 |
| 1719333000 | 17.32 | -0.38 | -2.15 | 17.58 | 17.64 | 17.22 | 49915 |
| 1719246600 | 17.7 | -0.2 | -1.12 | 17.72 | 18.18 | 17.66 | 43913 |
| 1718987400 | 17.9 | -0.04 | -0.22 | 17.94 | 18.08 | 17.46 | 116452 |
| 1718901000 | 17.94 | -0.4 | -2.18 | 18.38 | 18.72 | 17.9 | 78943 |
| 1718814600 | 18.34 | -3.56 | -16.26 | 20.9 | 21.25 | 18.34 | 150433 |
| 1718728200 | 21.9 | 0.7 | 3.30 | 21.35 | 22.05 | 21.05 | 58183 |
| 1718641800 | 21.2 | 0.05 | 0.24 | 21.1 | 21.45 | 20.55 | 35726 |
| 1718382600 | 21.15 | -1.3 | -5.79 | 22.3 | 22.3 | 20.75 | 71736 |
| 1718296200 | 22.45 | -0.4 | -1.75 | 22.9 | 23.1 | 22.45 | 50922 |
| 1718209800 | 22.85 | 0.45 | 2.01 | 22.4 | 22.9 | 22 | 85436 |
| 1718123400 | 22.4 | -0.4 | -1.75 | 22.8 | 22.9 | 22.25 | 32159 |
| 1718037000 | 22.8 | 0.05 | 0.22 | 22.5 | 22.95 | 22.45 | 34821 |
| 1717777800 | 22.75 | 0.05 | 0.22 | 22.7 | 22.95 | 22.65 | 30479 |
| 1717691400 | 22.7 | 0 | 0.00 | 22.8 | 23.05 | 22.4 | 45088 |
| 1717605000 | 22.7 | 0.55 | 2.48 | 22.1 | 22.7 | 22.1 | 37019 |
| 1717518600 | 22.15 | 0.05 | 0.23 | 22 | 22.3 | 21.85 | 62470 |
| 1717432200 | 22.1 | -0.05 | -0.23 | 22.4 | 22.4 | 21.9 | 32722 |
| 1717173000 | 22.15 | 0.5 | 2.31 | 21.55 | 22.25 | 21.55 | 90317 |
| 1717086600 | 21.65 | 0.6 | 2.85 | 21.05 | 21.65 | 21 | 64828 |
| 1717000200 | 21.05 | 0.25 | 1.20 | 20.75 | 21.15 | 20.75 | 46401 |
| 1716913800 | 20.8 | 1.16 | 5.91 | 19.6 | 20.85 | 19.6 | 63035 |
| 1716827400 | 19.64 | -0.1 | -0.51 | 19.66 | 19.76 | 19.6 | 13109 |
| 1716568200 | 19.74 | -0.1 | -0.50 | 19.76 | 19.8 | 19.54 | 19547 |
| 1716481800 | 19.84 | -0.16 | -0.80 | 20 | 20.05 | 19.78 | 27992 |
| 1716395400 | 20 | 0.02 | 0.10 | 19.98 | 20.05 | 19.84 | 20864 |
| 1716309000 | 19.98 | -0.12 | -0.60 | 20.1 | 20.1 | 19.86 | 19223 |
| 1716222600 | 20.1 | 0.26 | 1.31 | 19.86 | 20.1 | 19.86 | 23813 |
| 1715963400 | 19.84 | 0.32 | 1.64 | 19.48 | 19.84 | 19.48 | 20922 |
| 1715877000 | 19.52 | -0.02 | -0.10 | 19.46 | 19.56 | 19.38 | 32542 |
| 1715790600 | 19.54 | 0.14 | 0.72 | 19.4 | 19.56 | 19.3 | 21108 |
| 1715704200 | 19.4 | 0.5 | 2.65 | 18.96 | 19.4 | 18.92 | 52892 |
| 1715617800 | 18.9 | 0.22 | 1.18 | 18.7 | 18.9 | 18.7 | 29462 |
| 1715358600 | 18.68 | -0.1 | -0.53 | 18.84 | 18.86 | 18.62 | 15926 |
| 1715272200 | 18.78 | 0.32 | 1.73 | 18.6 | 18.88 | 18.6 | 22628 |
| 1715185800 | 18.46 | 0.14 | 0.76 | 18.36 | 18.52 | 18.32 | 27120 |
| 1715099400 | 18.32 | 0.34 | 1.89 | 18 | 18.32 | 18 | 27487 |
| 1715013000 | 17.98 | -0.02 | -0.11 | 18.1 | 18.1 | 17.96 | 17753 |
| 1714753800 | 18 | 0.02 | 0.11 | 18 | 18.1 | 17.98 | 60220 |
| 1714667400 | 17.98 | 0 | 0.00 | 17.9 | 18.1 | 17.86 | 31859 |
| 1714494600 | 17.98 | 0.02 | 0.11 | 18 | 18.04 | 17.84 | 27343 |
| 1714408200 | 17.96 | 0.28 | 1.58 | 17.66 | 18 | 17.66 | 33623 |
| 1714149000 | 17.68 | 0.2 | 1.14 | 17.54 | 17.68 | 17.54 | 22257 |
| 1714062600 | 17.48 | -0.02 | -0.11 | 17.44 | 17.56 | 17.38 | 28489 |
| 1713976200 | 17.5 | -0.06 | -0.34 | 17.54 | 17.68 | 17.44 | 37807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
