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 | -0.22 | -1.1879049676 | 18.52 | 18.88 | 18.3 | 17776 | 18.58553668 | DE |
| 4 | 1.02 | 5.90277777778 | 17.28 | 20.15 | 17.28 | 42930 | 18.3709165 | DE |
| 12 | 1.98 | 12.1323529412 | 16.32 | 20.15 | 15.58 | 38842 | 16.96254511 | DE |
| 26 | 0.14 | 0.770925110132 | 18.16 | 20.15 | 15.54 | 35650 | 17.24997314 | DE |
| 52 | -1.14 | -5.86419753086 | 19.44 | 23.1 | 15.54 | 36093 | 18.29967897 | DE |
| 156 | -0.96 | -4.98442367601 | 19.26 | 23.1 | 11.92 | 41511 | 17.29042317 | DE |
| 260 | -3.98 | -17.8635547576 | 22.28 | 26.24 | 9.615 | 52850 | 17.17975671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 18.3 | -0.26 | -1.40 | 18.5 | 18.52 | 18.3 | 16821 |
| 1735839000 | 18.56 | -0.2 | -1.07 | 18.88 | 18.88 | 18.46 | 22940 |
| 1735666200 | 18.76 | 0.24 | 1.30 | 18.54 | 18.82 | 18.52 | 12157 |
| 1735579800 | 18.52 | -0.04 | -0.22 | 18.56 | 18.6 | 18.36 | 15391 |
| 1735320600 | 18.56 | 0.04 | 0.22 | 18.52 | 18.72 | 18.46 | 20616 |
| 1735061400 | 18.52 | 0.38 | 2.09 | 18.2 | 18.6 | 18.08 | 19480 |
| 1734975000 | 18.14 | -0.06 | -0.33 | 18.26 | 18.26 | 17.98 | 21731 |
| 1734715800 | 18.2 | -0.32 | -1.73 | 18.5 | 18.5 | 18.02 | 62020 |
| 1734629400 | 18.52 | -0.4 | -2.11 | 18.62 | 19.02 | 18.5 | 48507 |
| 1734543000 | 18.92 | -0.06 | -0.32 | 20.15 | 20.15 | 18.84 | 133006 |
| 1734456600 | 18.98 | 0.06 | 0.32 | 18.92 | 19.4 | 18.92 | 45602 |
| 1734370200 | 18.92 | 0.36 | 1.94 | 18.52 | 18.94 | 18.52 | 48564 |
| 1734111000 | 18.56 | 0.52 | 2.88 | 18.12 | 18.84 | 18.12 | 39394 |
| 1734024600 | 18.04 | 0.22 | 1.23 | 17.82 | 18.2 | 17.82 | 25667 |
| 1733938200 | 17.82 | -0.06 | -0.34 | 17.8 | 18.02 | 17.8 | 97026 |
| 1733851800 | 17.88 | 0.18 | 1.02 | 17.7 | 18.06 | 17.66 | 34642 |
| 1733765400 | 17.7 | 0.18 | 1.03 | 17.52 | 17.9 | 17.52 | 27443 |
| 1733506200 | 17.52 | 0.2 | 1.15 | 17.28 | 17.56 | 17.28 | 55627 |
| 1733419800 | 17.32 | 0.3 | 1.76 | 16.92 | 17.46 | 16.92 | 26006 |
| 1733333400 | 17.02 | 0.38 | 2.28 | 16.64 | 17.05 | 16.64 | 21341 |
| 1733247000 | 16.64 | -0.14 | -0.83 | 16.719999 | 17.08 | 16.64 | 33715 |
| 1733160600 | 16.78 | -0.38 | -2.21 | 16.96 | 17.08 | 16.78 | 31938 |
| 1732901400 | 17.16 | 0 | 0.00 | 17.2 | 17.44 | 16.8 | 65134 |
| 1732815000 | 17.16 | 1.24 | 7.79 | 16.079999 | 17.64 | 16.079999 | 96041 |
| 1732728600 | 15.92 | -0.18 | -1.12 | 15.96 | 16.079999 | 15.88 | 36988 |
| 1732642200 | 16.1 | -0.06 | -0.37 | 16.1 | 16.16 | 15.98 | 29153 |
| 1732555800 | 16.16 | 0.06 | 0.37 | 16.16 | 16.379999 | 16.079999 | 124898 |
| 1732296600 | 16.1 | -0.02 | -0.12 | 16.16 | 16.16 | 15.92 | 43621 |
| 1732210200 | 16.12 | 0.04 | 0.25 | 16.079999 | 16.16 | 16.04 | 25789 |
| 1732123800 | 16.079999 | 0.38 | 2.42 | 15.7 | 16.1 | 15.7 | 25895 |
| 1732037400 | 15.7 | -0.42 | -2.61 | 16.1 | 16.16 | 15.58 | 74266 |
| 1731951000 | 16.12 | 0.08 | 0.50 | 16.02 | 16.12 | 15.98 | 21607 |
| 1731691800 | 16.04 | -0.12 | -0.74 | 16.059999 | 16.16 | 16 | 22561 |
| 1731605400 | 16.16 | 0.26 | 1.64 | 15.88 | 16.16 | 15.88 | 17769 |
| 1731519000 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1731432600 | 15.9 | -0.22 | -1.36 | 16.12 | 16.12 | 15.9 | 29707 |
| 1731346200 | 16.12 | -0.14 | -0.86 | 16.14 | 16.16 | 16.079999 | 27983 |
| 1731087000 | 16.26 | 0.14 | 0.87 | 16.219999 | 16.36 | 16.02 | 30149 |
| 1731000600 | 16.12 | 0.3 | 1.90 | 15.92 | 16.16 | 15.84 | 31722 |
| 1730914200 | 15.82 | -0.06 | -0.38 | 15.86 | 16.04 | 15.78 | 42011 |
| 1730827800 | 15.88 | -0.02 | -0.13 | 15.86 | 16 | 15.86 | 27427 |
| 1730741400 | 15.9 | -0.02 | -0.13 | 16.02 | 16.04 | 15.82 | 51441 |
| 1730482200 | 15.92 | -0.16 | -1.00 | 16 | 16.04 | 15.88 | 37530 |
| 1730395800 | 16.079999 | 0.14 | 0.88 | 16.14 | 16.14 | 15.9 | 36771 |
| 1730309400 | 15.94 | -0.18 | -1.12 | 16.14 | 16.14 | 15.94 | 43848 |
| 1730223000 | 16.12 | -0.14 | -0.86 | 16.34 | 16.34 | 16.12 | 31884 |
| 1730136600 | 16.26 | 0.12 | 0.74 | 16.12 | 16.32 | 16.1 | 38029 |
| 1729873800 | 16.14 | 0.1 | 0.62 | 16.059999 | 16.219999 | 16.059999 | 16417 |
| 1729787400 | 16.04 | 0.02 | 0.12 | 16.02 | 16.28 | 16.02 | 20707 |
| 1729701000 | 16.02 | -0.12 | -0.74 | 16.16 | 16.26 | 16.02 | 26880 |
| 1729614600 | 16.14 | 0.06 | 0.37 | 16.12 | 16.26 | 16.059999 | 28892 |
| 1729528200 | 16.079999 | -0.16 | -0.99 | 16.239999 | 16.52 | 16.079999 | 39160 |
| 1729269000 | 16.239999 | -0.16 | -0.98 | 16.3 | 16.68 | 16.239999 | 40600 |
| 1729182600 | 16.399999 | 0.26 | 1.61 | 16.12 | 16.46 | 16.12 | 37900 |
| 1729096200 | 16.14 | -0.18 | -1.10 | 16.14 | 16.239999 | 16.04 | 31564 |
| 1729009800 | 16.32 | 0.2 | 1.24 | 16.12 | 16.32 | 16.1 | 24535 |
| 1728923400 | 16.12 | 0.04 | 0.25 | 16.04 | 16.219999 | 16.04 | 22706 |
| 1728664200 | 16.079999 | -0.2 | -1.23 | 16.32 | 16.34 | 16.02 | 30728 |
| 1728577800 | 16.28 | 0.1 | 0.62 | 16.14 | 16.34 | 16.079999 | 33133 |
| 1728491400 | 16.18 | 0.14 | 0.87 | 16.02 | 16.2 | 16 | 31910 |
| 1728405000 | 16.04 | 0.04 | 0.25 | 16 | 16.2 | 15.94 | 26599 |
| 1728318600 | 16 | 0.04 | 0.25 | 16 | 16.14 | 15.96 | 34118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
