Quadient SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.700	15.340	14.620	14.980	14.980	57,945
2026-10-15	14.560	14.700	14.380	14.560	14.560	87,665
2026-10-14	14.820	14.880	14.600	14.680	14.680	45,808
2026-10-13	14.780	14.880	14.660	14.780	14.780	23,265
2026-10-12	15.280	15.300	14.800	14.800	14.800	44,810
2026-10-09	15.100	15.400	15.060	15.200	15.200	75,971
2026-10-08	14.860	15.120	14.640	14.960	14.960	73,822
2026-10-07	14.140	14.940	14.090	14.900	14.900	121,282
2026-10-06	14.080	14.260	13.940	14.060	14.060	39,214
2026-10-05	13.920	14.200	13.800	14.080	14.080	82,767
2026-10-02	13.800	14.020	13.600	13.860	13.860	48,556
2026-10-01	14.020	14.180	13.520	13.800	13.800	49,845
2026-09-30	13.740	14.020	13.620	14.020	14.020	73,293
2026-09-29	13.040	13.920	12.820	13.680	13.680	204,959
2026-09-28	13.080	13.080	12.260	12.600	12.600	211,459
2026-09-25	12.500	13.080	12.100	13.080	13.080	101,172
2026-09-24	13.100	13.920	12.560	12.640	12.640	236,557
2026-09-23	12.540	12.920	12.240	12.920	12.920	101,149
2026-09-22	12.360	12.620	12.260	12.440	12.440	53,420
2026-09-21	12.260	12.620	12.260	12.400	12.400	50,186
2026-09-18	12.360	12.360	12.000	12.260	12.260	553,716

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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