QDT

QUADIENT Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
QUADIENT SA QDT Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.06% 18.11 11:40:00
Open Price Low Price High Price Close Price Prev Close
18.24 17.92 18.43 18.11 18.12
more quote information »

QDT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.4219.0617.9218.5665,362-0.31-1.68%
1 Month18.2320.1617.9218.8942,476-0.12-0.66%
3 Months20.5621.6017.3719.3846,939-2.45-11.92%
6 Months23.8025.7617.3720.9842,387-5.69-23.91%
1 Year16.7526.2416.2021.2458,9921.368.12%
3 Years18.7526.249.61517.3869,252-0.64-3.41%
5 Years18.7526.249.61517.3869,252-0.64-3.41%

QDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 18.12 -0.65 -3.46% 18.70 18.70 18.10 66,049
Jan 18 2022 18.77 0.03 0.16% 18.68 19.06 18.66 44,935
Jan 17 2022 18.74 0.50 2.74% 18.46 18.75 18.15 91,220
Jan 14 2022 18.24 -0.46 -2.46% 18.50 18.61 18.24 54,560
Jan 13 2022 18.70 0.30 1.63% 18.42 18.80 18.36 44,186
Jan 12 2022 18.40 -0.25 -1.34% 18.87 18.92 18.40 32,206
Jan 11 2022 18.65 -0.38 -2.0% 19.23 19.37 18.65 52,139
Jan 10 2022 19.03 -0.14 -0.73% 19.30 19.49 18.99 35,768
Jan 07 2022 19.17 -0.02 -0.1% 19.16 19.27 18.93 35,758
Jan 06 2022 19.19 -0.79 -3.95% 19.90 19.90 19.11 48,687
Jan 05 2022 19.98 0.48 2.46% 19.57 20.16 19.50 51,658
Jan 04 2022 19.50 0.37 1.93% 19.16 19.60 19.15 47,097
Jan 03 2022 19.13 -0.01 -0.05% 19.26 19.50 19.06 30,557
Dec 31 2021 19.14 -0.18 -0.93% 19.29 19.35 19.14 4,612
Dec 30 2021 19.32 -0.08 -0.41% 19.38 19.43 19.03 27,674
Dec 29 2021 19.40 0.28 1.46% 19.21 19.53 18.99 53,677
Dec 28 2021 19.12 0.48 2.58% 18.73 19.27 18.73 35,299
Dec 27 2021 18.64 0.32 1.75% 18.32 18.76 18.32 20,261
Dec 24 2021 18.32 -0.04 -0.22% 18.32 18.45 18.32 3,843
Dec 23 2021 18.36 0.06 0.33% 18.23 18.50 18.23 20,600
Dec 22 2021 18.30 0.37 2.06% 18.06 18.33 17.99 16,317
Dec 21 2021 17.93 0.56 3.22% 17.58 17.96 17.47 29,122
Dec 20 2021 17.37 -0.53 -2.96% 17.98 17.98 17.37 33,757
Dec 17 2021 17.90 -0.22 -1.21% 18.16 18.27 17.81 81,028
See More Historical Prices »


Your Recent History
EU
QDT
QUADIENT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.