Squirrel Media SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.380	2.450	2.380	2.410	2.410	11,131
2026-02-03	2.440	2.500	2.400	2.400	2.400	24,747
2026-02-02	2.500	2.500	2.440	2.450	2.450	14,508
2026-01-30	2.440	2.500	2.420	2.490	2.490	13,145
2026-01-29	2.520	2.520	2.450	2.470	2.470	16,051
2026-01-28	2.490	2.530	2.450	2.500	2.500	7,872
2026-01-27	2.490	2.540	2.480	2.480	2.480	12,811
2026-01-26	2.500	2.550	2.490	2.530	2.530	10,774
2026-01-23	2.500	2.540	2.500	2.500	2.500	996
2026-01-22	2.500	2.540	2.500	2.510	2.510	12,756
2026-01-21	2.440	2.500	2.440	2.490	2.490	8,473
2026-01-20	2.490	2.490	2.440	2.440	2.440	5,224
2026-01-19	2.540	2.540	2.450	2.460	2.460	7,910
2026-01-16	2.510	2.530	2.450	2.470	2.470	38,216
2026-01-15	2.430	2.520	2.420	2.440	2.440	23,872
2026-01-14	2.500	2.550	2.440	2.470	2.470	25,350
2026-01-13	2.550	2.550	2.460	2.500	2.500	9,170
2026-01-12	2.540	2.550	2.520	2.550	2.550	1,399
2026-01-09	2.580	2.580	2.520	2.550	2.550	17,828
2026-01-08	2.540	2.580	2.510	2.570	2.570	14,490
2026-01-07	2.540	2.660	2.500	2.530	2.530	90,246
2026-01-06	2.420	2.580	2.420	2.550	2.550	99,352
2026-01-05	2.400	2.430	2.380	2.400	2.400	66,002
2026-01-02	2.340	2.400	2.310	2.390	2.390	36,384
2025-12-31	2.400	2.400	2.310	2.310	2.310	42,576
2025-12-30	2.370	2.400	2.310	2.400	2.400	67,618
2025-12-29	2.340	2.360	2.330	2.350	2.350	41,085
2025-12-24	2.390	2.390	2.360	2.380	2.380	14,140
2025-12-23	2.320	2.380	2.320	2.370	2.370	37,593
2025-12-22	2.340	2.360	2.320	2.330	2.330	85,477
2025-12-19	2.280	2.430	2.280	2.380	2.380	112,335
2025-12-18	2.330	2.350	2.300	2.300	2.300	45,217
2025-12-17	2.330	2.340	2.300	2.310	2.310	4,831
2025-12-16	2.300	2.320	2.290	2.310	2.310	15,323
2025-12-15	2.410	2.410	2.270	2.280	2.280	133,137
2025-12-12	2.460	2.460	2.350	2.410	2.410	41,745
2025-12-11	2.470	2.470	2.450	2.470	2.470	22,987
2025-12-10	2.520	2.530	2.470	2.470	2.470	28,789
2025-12-09	2.470	2.540	2.470	2.470	2.470	21,685
2025-12-08	2.470	2.480	2.460	2.460	2.460	16,397
2025-12-05	2.470	2.500	2.470	2.470	2.470	27,926
2025-12-04	2.510	2.560	2.470	2.480	2.480	9,632
2025-12-03	2.550	2.570	2.500	2.500	2.500	34,833
2025-12-02	2.480	2.520	2.460	2.500	2.500	48,925
2025-12-01	2.620	2.620	2.480	2.500	2.500	25,138
2025-11-28	2.550	2.660	2.550	2.590	2.590	77,652
2025-11-27	2.720	2.720	2.530	2.570	2.570	107,789
2025-11-26	2.730	2.780	2.720	2.730	2.730	14,054
2025-11-25	2.820	2.820	2.710	2.740	2.740	43,210
2025-11-24	2.820	2.820	2.720	2.810	2.810	7,721
2025-11-21	2.780	2.780	2.690	2.700	2.700	11,222
2025-11-20	2.830	2.860	2.770	2.790	2.790	33,189
2025-11-19	2.820	2.840	2.780	2.830	2.830	30,575
2025-11-18	2.830	2.910	2.730	2.750	2.750	116,392
2025-11-17	2.790	2.830	2.790	2.820	2.820	66,355
2025-11-14	2.750	2.780	2.680	2.680	2.680	43,028
2025-11-13	2.850	2.870	2.760	2.780	2.780	127,522
2025-11-12	2.750	2.870	2.720	2.860	2.860	222,988
2025-11-11	2.550	2.640	2.490	2.640	2.640	36,741
2025-11-10	2.460	2.570	2.460	2.470	2.470	27,685

← NewerPage 4 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.