UK markets closed

Quadient S.A. (0NQ5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.87+0.31 (+1.65%)
At close: 06:18PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202417.4317.5117.4417.5117.512,668
24 Apr 202417.6217.5817.5017.5017.508,466
23 Apr 202417.6017.6617.5217.5617.566,262
22 Apr 202417.5317.6217.5617.6017.601,797
19 Apr 202417.5717.5417.4617.4917.494,157
18 Apr 202417.7217.7317.6417.6417.644,998
17 Apr 202417.4317.7217.4217.6517.657,873
16 Apr 202417.4517.4417.3517.3817.384,574
15 Apr 202417.4717.5417.4617.5117.515,995
12 Apr 202417.7217.8017.5017.5117.514,328
11 Apr 202417.7017.8017.5817.7017.706,057
10 Apr 202417.9317.9817.7017.8717.877,675
09 Apr 202417.7417.9617.7417.9417.946,493
08 Apr 202418.0218.0317.7017.9617.9613,611
05 Apr 202417.8118.1217.7418.1218.1212,718
04 Apr 202418.5618.6417.9618.0918.0974,965
03 Apr 202418.9018.9018.5818.9018.90151,119
02 Apr 202419.0119.1018.8619.1019.1019,676
28 Mar 202418.9419.0818.9619.0519.056,194
27 Mar 202419.0119.1018.9418.9618.964,358
26 Mar 202418.9218.9618.7618.8418.848,755
25 Mar 202419.1919.2418.9218.9218.9213,087
22 Mar 202419.1919.2019.0819.2019.209,910
21 Mar 202419.0719.2819.0819.2419.247,987
20 Mar 202419.0619.1019.0819.0919.095,299
19 Mar 202419.1619.2419.1019.2019.205,162
18 Mar 202419.3119.3819.3119.3619.362,594
15 Mar 202419.2019.2819.2419.2419.24360
14 Mar 202419.2419.3219.2219.2319.236,514
13 Mar 202419.3419.3219.2219.2719.273,725
12 Mar 202419.2019.3219.3219.3219.32620
11 Mar 202419.1519.2819.0819.1619.163,515
08 Mar 202419.3419.3419.3019.3019.30156,575
07 Mar 202419.1519.4419.2019.2019.204,092
06 Mar 202419.4419.3619.2819.2819.283,340
05 Mar 202419.4019.4819.2119.2319.235,759
04 Mar 202419.4319.4919.4419.4819.486,656
01 Mar 202419.4919.5019.4219.4219.427,208
29 Feb 202419.3919.4819.2119.4819.4840,677
28 Feb 202419.5819.6419.3219.4419.443,031
27 Feb 202419.5319.6219.5019.5919.596,631
26 Feb 202419.3419.6619.2619.5519.5526,212
23 Feb 202419.4019.4019.1619.4019.404,935
22 Feb 202419.1519.4619.1819.3419.344,143
21 Feb 202419.1919.3019.2019.2219.228,124
20 Feb 202419.1019.1819.0919.1419.147,831
19 Feb 202419.3519.2619.1619.1619.164,185
16 Feb 202419.5419.4319.2419.2619.267,087
15 Feb 202419.8620.0019.5619.5619.568,451
14 Feb 202419.9519.9619.7219.9619.965,380
13 Feb 202420.1520.0819.9619.9619.963,490
12 Feb 202420.2520.3520.1520.3020.301,931
09 Feb 202420.0220.2520.0020.2020.204,684
08 Feb 202420.0120.1819.9019.9219.925,395
07 Feb 202420.1019.9619.9619.9619.964
06 Feb 202420.2920.1519.9220.1020.109,569
05 Feb 202419.4420.3019.5220.1620.165,906
02 Feb 202419.4019.4819.4219.4819.481,086
01 Feb 202419.5819.7319.3019.3419.342,006
31 Jan 202419.4419.6219.4619.5419.546,814
30 Jan 202419.4919.4819.2419.4019.402,528
29 Jan 202419.5419.5819.4819.4819.484,609
26 Jan 202419.5819.6619.5619.6419.646,278
25 Jan 202419.3419.5819.2819.3219.323,044
24 Jan 202419.4019.4419.3619.3819.3824,598
23 Jan 202419.3419.4219.3319.4019.402,938
22 Jan 202419.2619.4819.3019.4219.422,677
19 Jan 202419.5819.6019.1219.3119.3114,392
18 Jan 202419.3019.6819.3419.5319.539,103
17 Jan 202419.0119.3019.0219.2119.213,581
16 Jan 202419.0619.3419.0219.0619.065,853
15 Jan 202419.3119.4019.1119.2219.2228,605
12 Jan 202419.2419.7219.5019.6119.614,737
11 Jan 202419.1619.3819.1219.1919.1915,803
10 Jan 202419.0719.1418.9919.0619.067,825
09 Jan 202419.1519.2619.0419.0819.085,811
08 Jan 202418.8819.3018.9419.1919.1910,111
05 Jan 202418.9419.0618.8618.9918.994,254
04 Jan 202419.0619.1819.0219.0619.067,274
03 Jan 202419.4019.2219.0219.1019.104,723
02 Jan 202419.1919.4019.2219.3619.366,910
29 Dec 202319.4419.3819.2219.3319.3332,952
28 Dec 202319.6419.6019.4219.5019.506,214
27 Dec 202319.8219.9019.6819.6819.686,258
22 Dec 202319.7319.8419.7219.8419.8438,522
21 Dec 202319.7319.8419.7619.7619.767,565
20 Dec 202319.3019.7419.2819.7419.747,443
19 Dec 202319.3019.3819.3019.3019.306,065
18 Dec 202319.3019.3819.2419.3019.308,259
15 Dec 202319.3019.5619.2619.3619.3622,746
14 Dec 202319.3019.4619.2219.3319.334,942
13 Dec 202319.5819.8219.2619.2619.2637,258
12 Dec 202319.6819.7619.5319.5819.585,017
11 Dec 202319.6319.6919.5019.6419.645,288
08 Dec 202319.4419.5819.4219.5119.518,478
07 Dec 202319.2019.4619.3519.4619.466,898
06 Dec 202319.4519.6819.4419.4819.489,172
05 Dec 202318.9819.5119.0219.4819.4810,605
04 Dec 202318.9019.0218.9218.9418.9420,507
01 Dec 202318.6318.9818.4018.7718.7724,667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...