Paris - Delayed Quote
EUR
Quadient S.A. (QDT.PA)
14.44
-0.18
(-1.23%)
At close: October 30 at 5:35:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.58
14.72
14.38
14.44
14.44
39,562
Oct 29, 2026
14.84
14.84
14.50
14.62
14.62
36,227
Oct 28, 2026
14.80
15.08
14.70
14.82
14.82
60,213
Oct 27, 2026
14.86
14.90
14.70
14.78
14.78
26,138
Oct 26, 2026
14.90
15.32
14.82
14.92
14.92
39,538
Oct 23, 2026
14.98
15.02
14.76
14.92
14.92
40,494
Oct 22, 2026
15.28
15.28
14.84
14.98
14.98
45,871
Oct 21, 2026
14.92
15.18
14.78
15.18
15.18
40,736
Oct 20, 2026
14.82
15.08
14.72
14.94
14.94
41,156
Oct 19, 2026
14.78
15.14
14.72
15.02
15.02
36,952
Oct 16, 2026
14.70
15.34
14.62
14.98
14.98
57,945
Oct 15, 2026
14.56
14.70
14.38
14.56
14.56
87,665
Oct 14, 2026
14.82
14.88
14.60
14.68
14.68
45,808
Oct 13, 2026
14.78
14.88
14.66
14.78
14.78
23,265
Oct 12, 2026
15.28
15.30
14.80
14.80
14.80
44,810
Oct 9, 2026
15.10
15.40
15.06
15.20
15.20
75,971
Oct 8, 2026
14.86
15.12
14.64
14.96
14.96
73,822
Oct 7, 2026
14.14
14.94
14.09
14.90
14.90
121,282
Oct 6, 2026
14.08
14.26
13.94
14.06
14.06
39,214
Oct 5, 2026
13.92
14.20
13.80
14.08
14.08
82,767
Oct 2, 2026
13.80
14.02
13.60
13.86
13.86
48,556
Oct 1, 2026
14.02
14.18
13.52
13.80
13.80
49,845
Sep 30, 2026
13.74
14.02
13.62
14.02
14.02
73,293
Sep 29, 2026
13.04
13.92
12.82
13.68
13.68
204,959
Sep 28, 2026
13.08
13.08
12.26
12.60
12.60
211,459
Sep 25, 2026
12.50
13.08
12.10
13.08
13.08
101,172
Sep 24, 2026
13.10
13.92
12.56
12.64
12.64
236,557
Sep 23, 2026
12.54
12.92
12.24
12.92
12.92
101,149
Sep 22, 2026
12.36
12.62
12.26
12.44
12.44
53,420
Sep 21, 2026
12.26
12.62
12.26
12.40
12.40
50,186
Sep 18, 2026
12.36
12.36
12.00
12.26
12.26
553,716
Sep 17, 2026
12.46
12.62
12.40
12.40
12.40
24,924
Sep 16, 2026
12.38
12.52
12.30
12.52
12.52
38,390
Sep 15, 2026
12.48
12.48
12.24
12.42
12.42
35,549
Sep 14, 2026
12.66
12.68
12.34
12.42
12.42
30,834
Sep 11, 2026
12.60
12.62
12.40
12.56
12.56
26,438
Sep 10, 2026
12.62
12.62
12.46
12.56
12.56
18,742
Sep 9, 2026
12.60
12.88
12.54
12.56
12.56
28,196
Sep 8, 2026
13.16
13.16
12.80
12.82
12.82
37,487
Sep 7, 2026
13.40
13.40
13.12
13.12
13.12
33,516
Sep 4, 2026
13.42
13.46
13.19
13.40
13.40
32,175
Sep 3, 2026
13.10
13.46
12.98
13.38
13.38
96,584
Sep 2, 2026
13.08
13.20
12.94
13.08
13.08
34,364
Sep 1, 2026
13.26
13.36
13.06
13.18
13.18
40,017
Aug 31, 2026
13.10
13.24
13.08
13.18
13.18
52,325
Aug 28, 2026
13.18
13.28
13.06
13.20
13.20
24,655
Aug 27, 2026
13.12
13.24
13.06
13.18
13.18
31,399
Aug 26, 2026
12.84
13.16
12.80
13.12
13.12
33,021
Aug 25, 2026
12.84
13.00
12.70
12.88
12.88
52,311
Aug 24, 2026
12.78
12.94
12.54
12.68
12.68
92,795
Aug 21, 2026
12.24
12.38
12.14
12.28
12.28
23,896
Aug 20, 2026
12.38
12.44
12.16
12.24
12.24
24,602
Aug 19, 2026
12.14
12.34
12.10
12.30
12.30
29,302
Aug 18, 2026
12.20
12.22
11.96
12.14
12.14
37,724
Aug 17, 2026
12.42
12.42
12.22
12.22
12.22
28,932
Aug 14, 2026
12.42
12.50
12.34
12.34
12.34
56,066
Aug 13, 2026
12.42
12.58
12.24
12.34
12.34
43,766
Aug 12, 2026
13.00
13.00
12.22
12.26
12.26
81,511
Aug 11, 2026
13.10
13.12
12.86
13.00
13.00
39,332
Aug 10, 2026
13.26
13.28
13.04
13.12
13.12
24,232
Aug 7, 2026
13.00
13.38
12.94
13.20
13.20
46,229
Aug 6, 2026
12.94
12.98
12.68
12.98
12.98
50,035
Aug 5, 2026
13.04
13.16
12.82
12.82
12.82
48,109
Aug 4, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
13.16
13.24
12.92
13.08
13.08
70,744
Aug 3, 2026
13.58
13.76
13.46
13.68
12.93
86,483
Jul 31, 2026
13.48
13.68
13.40
13.58
12.84
66,010
Jul 30, 2026
13.44
13.64
13.38
13.46
12.72
59,693
Jul 29, 2026
13.32
13.52
13.24
13.46
12.72
54,487
Jul 28, 2026
13.20
13.52
13.08
13.30
12.57
61,426
Jul 27, 2026
12.92
13.32
12.92
13.10
12.38
78,852
Jul 24, 2026
12.64
12.88
12.60
12.78
12.08
43,751
Jul 23, 2026
12.80
12.86
12.52
12.62
11.93
45,339
Jul 22, 2026
12.82
13.18
12.68
12.88
12.17
54,834
Jul 21, 2026
12.70
13.10
12.66
12.76
12.06
64,190
Jul 20, 2026
12.30
12.84
12.12
12.72
12.02
96,222
Jul 17, 2026
12.04
12.16
11.96
12.00
11.34
22,793
Jul 16, 2026
12.18
12.18
11.92
12.12
11.46
34,577
Jul 15, 2026
11.94
12.16
11.94
12.10
11.44
25,342
Jul 14, 2026
11.98
12.02
11.80
11.96
11.30
29,481
Jul 13, 2026
11.80
12.12
11.70
12.06
11.40
37,964
Jul 10, 2026
12.02
12.22
11.94
11.94
11.29
22,328
Jul 9, 2026
11.94
12.00
11.80
12.00
11.34
35,069
Jul 8, 2026
11.96
12.02
11.74
11.74
11.10
33,676
Jul 7, 2026
12.00
12.10
11.94
11.94
11.29
24,415
Jul 6, 2026
12.02
12.14
11.98
11.98
11.32
26,086
Jul 3, 2026
11.72
12.14
11.72
11.98
11.32
30,800
Jul 2, 2026
11.76
11.84
11.54
11.72
11.08
45,013
Jul 1, 2026
11.78
11.92
11.72
11.80
11.15
29,193
Jun 30, 2026
11.86
11.92
11.80
11.80
11.15
27,715
Jun 29, 2026
11.80
11.96
11.80
11.84
11.19
28,827
Jun 26, 2026
11.96
12.06
11.66
11.72
11.08
61,344
Jun 25, 2026
12.06
12.30
11.94
12.00
11.34
36,578
Jun 24, 2026
12.14
12.16
11.90
12.02
11.36
39,797
Jun 23, 2026
12.04
12.18
11.98
12.14
11.47
27,160
Jun 22, 2026
12.20
12.26
11.94
12.08
11.42
77,560
Jun 19, 2026
12.46
12.46
12.18
12.20
11.53
108,270
Jun 18, 2026
12.36
12.50
12.12
12.50
11.81
35,923
Jun 17, 2026
12.72
12.72
12.24
12.34
11.66
32,767
Jun 16, 2026
12.60
12.80
12.60
12.68
11.98
62,638
Jun 15, 2026
12.70
12.90
12.52
12.62
11.93
35,830
Jun 12, 2026
12.40
12.58
12.20
12.44
11.76
54,549
Jun 11, 2026
12.42
12.56
12.20
12.28
11.61
55,578
Jun 10, 2026
12.50
12.52
12.26
12.38
11.70
35,107
Jun 9, 2026
12.66
12.82
12.46
12.46
11.78
33,068
Jun 8, 2026
12.40
12.82
12.34
12.70
12.00
46,937
Jun 5, 2026
12.54
12.88
12.50
12.56
11.87
53,179
Jun 4, 2026
12.38
12.54
12.26
12.46
11.78
42,896
Jun 3, 2026
12.74
12.76
12.36
12.38
11.70
41,900
Jun 2, 2026
12.78
13.26
12.64
12.70
12.00
118,434
Jun 1, 2026
12.50
12.74
12.42
12.64
11.95
115,026
May 29, 2026
12.48
12.98
12.22
12.22
11.55
1,264,857
May 28, 2026
12.30
12.54
12.28
12.50
11.81
51,671
May 27, 2026
12.10
12.48
12.08
12.38
11.70
95,023
May 26, 2026
12.26
12.46
12.06
12.22
11.55
70,278
May 25, 2026
12.42
12.52
12.12
12.30
11.63
53,154
May 22, 2026
11.90
12.40
11.56
12.34
11.66
131,625
May 21, 2026
11.98
12.12
11.80
11.98
11.32
70,391
May 20, 2026
11.78
12.06
11.72
12.06
11.40
78,034
May 19, 2026
11.84
12.10
11.78
11.88
11.23
46,479
May 18, 2026
11.82
11.92
11.72
11.90
11.25
39,105
May 15, 2026
11.78
11.98
11.64
11.96
11.30
31,923
May 14, 2026
11.50
11.88
11.48
11.88
11.23
31,639
May 13, 2026
11.42
11.50
11.30
11.44
10.81
40,112
May 12, 2026
11.56
11.56
11.34
11.46
10.83
49,102
May 11, 2026
11.64
11.82
11.58
11.60
10.96
21,596
May 8, 2026
11.80
11.84
11.58
11.68
11.04
30,214
May 7, 2026
11.70
12.00
11.70
11.90
11.25
48,087
May 6, 2026
11.58
11.90
11.48
11.58
10.95
55,254
May 5, 2026
11.64
11.74
11.42
11.50
10.87
27,798
May 4, 2026
11.74
11.94
11.64
11.64
11.00
46,035
Apr 30, 2026
11.70
11.70
11.42
11.62
10.98
42,005
Apr 29, 2026
11.78
11.82
11.58
11.68
11.04
36,471
Apr 28, 2026
11.48
11.86
11.44
11.76
11.12
85,039
Apr 27, 2026
11.52
11.66
11.44
11.50
10.87
47,738
Apr 24, 2026
11.36
11.50
11.22
11.44
10.81
49,349
Apr 23, 2026
11.62
11.64
11.30
11.40
10.77
45,962
Apr 22, 2026
11.70
11.92
11.52
11.64
11.00
105,285
Apr 21, 2026
11.74
11.74
11.54
11.70
11.06
50,163
Apr 20, 2026
11.94
11.94
11.60
11.66
11.02
25,139
Apr 17, 2026
12.00
12.28
11.96
12.08
11.42
37,353
Apr 16, 2026
11.84
12.08
11.76
12.02
11.36
68,925
Apr 15, 2026
11.56
11.76
11.54
11.76
11.12
47,879
Apr 14, 2026
11.40
11.60
11.40
11.50
10.87
36,328
Apr 13, 2026
10.90
11.42
10.78
11.42
10.79
59,393
Apr 10, 2026
10.90
11.14
10.90
10.94
10.34
59,013
Apr 9, 2026
11.04
11.04
10.78
10.80
10.21
37,178
Apr 8, 2026
11.14
11.34
11.12
11.14
10.53
55,084
Apr 7, 2026
10.80
11.06
10.70
10.80
10.21
46,769
Apr 2, 2026
10.82
10.86
10.70
10.80
10.21
34,452
Apr 1, 2026
10.94
11.06
10.76
10.88
10.28
72,184
Mar 31, 2026
11.02
11.22
10.76
10.78
10.19
55,645
Mar 30, 2026
11.30
11.34
10.90
10.96
10.36
69,184
Mar 27, 2026
11.02
11.28
11.01
11.24
10.62
98,383
Mar 26, 2026
12.30
12.32
10.42
10.88
10.28
452,129
Mar 25, 2026
12.70
12.84
12.30
12.68
11.98
62,592
Mar 24, 2026
12.78
12.86
12.54
12.54
11.85
33,911
Mar 23, 2026
12.50
13.04
12.36
12.78
12.08
50,929
Mar 20, 2026
12.90
12.94
12.62
12.66
11.97
37,115
Mar 19, 2026
13.02
13.02
12.58
12.80
12.10
57,265
Mar 18, 2026
12.80
13.22
12.80
13.08
12.36
25,021
Mar 17, 2026
13.08
13.18
12.80
12.80
12.10
56,480
Mar 16, 2026
13.08
13.12
12.86
12.92
12.21
30,882
Mar 13, 2026
13.08
13.30
12.84
13.04
12.33
33,091
Mar 12, 2026
13.22
13.34
12.98
13.14
12.42
39,711
Mar 11, 2026
13.76
13.76
13.00
13.32
12.59
55,009
Mar 10, 2026
13.80
14.06
13.62
13.90
13.14
41,631
Mar 9, 2026
13.28
13.78
13.12
13.64
12.89
48,370
Mar 6, 2026
13.50
13.72
13.42
13.62
12.87
42,590
Mar 5, 2026
13.24
13.66
13.08
13.54
12.80
56,331
Mar 4, 2026
12.78
13.24
12.70
13.20
12.48
32,972
Mar 3, 2026
12.90
12.96
12.58
12.72
12.02
46,025
Mar 2, 2026
13.12
13.34
13.06
13.10
12.38
31,587
Feb 27, 2026
13.80
13.80
13.46
13.52
12.78
76,466
Feb 26, 2026
13.60
13.98
13.58
13.80
13.04
73,804
Feb 25, 2026
13.02
13.64
13.02
13.60
12.85
51,078
Feb 24, 2026
13.04
13.08
12.84
13.02
12.31
32,562
Feb 23, 2026
13.18
13.30
12.92
12.98
12.27
67,450
Feb 20, 2026
12.60
13.32
12.60
13.28
12.55
79,612
Feb 19, 2026
12.86
12.96
12.34
12.46
11.78
90,776
Feb 18, 2026
13.04
13.10
12.56
12.96
12.25
90,879
Feb 17, 2026
13.96
13.96
12.96
12.98
12.27
136,222
Feb 16, 2026
14.56
14.56
14.00
14.00
13.23
38,162
Feb 13, 2026
14.56
14.84
14.50
14.56
13.76
30,000
Feb 12, 2026
15.32
15.32
14.70
14.70
13.89
52,731
Feb 11, 2026
15.50
15.50
15.18
15.18
14.35
31,884
Feb 10, 2026
15.56
15.84
15.34
15.52
14.67
72,453
Feb 9, 2026
15.14
15.64
15.12
15.34
14.50
47,489
Feb 6, 2026
15.38
15.38
15.02
15.14
14.31
36,678
Feb 5, 2026
15.56
15.60
15.38
15.38
14.54
25,510
Feb 4, 2026
15.74
15.98
15.64
15.64
14.78
27,019
Feb 3, 2026
15.78
15.84
15.66
15.78
14.91
18,155
Feb 2, 2026
15.70
15.84
15.48
15.82
14.95
22,892
Jan 30, 2026
16.00
16.16
15.94
15.94
15.07
38,756
Jan 29, 2026
16.26
16.30
15.90
15.90
15.03
22,389
Jan 28, 2026
16.44
16.44
16.16
16.16
15.27
24,122
Jan 27, 2026
16.76
16.76
16.44
16.44
15.54
17,594
Jan 26, 2026
16.68
16.76
16.50
16.74
15.82
29,704
Jan 23, 2026
16.00
16.66
16.00
16.64
15.73
41,230
Jan 22, 2026
16.00
16.18
15.76
16.04
15.16
23,018
Jan 21, 2026
15.80
15.96
15.56
15.86
14.99
31,138
Jan 20, 2026
16.12
16.12
15.60
15.74
14.88
29,750
Jan 19, 2026
16.28
16.46
16.18
16.22
15.33
33,846
Jan 16, 2026
16.56
16.60
16.40
16.40
15.50
40,682
Jan 15, 2026
16.56
16.66
16.42
16.66
15.75
36,603
Jan 14, 2026
16.30
16.60
16.20
16.60
15.69
44,027
Jan 13, 2026
16.20
16.42
16.12
16.28
15.39
39,992
Jan 12, 2026
15.56
16.16
15.56
16.16
15.27
44,240
Jan 9, 2026
15.46
15.74
15.46
15.62
14.76
23,688
Jan 8, 2026
15.50
15.80
15.26
15.42
14.57
47,427
Jan 7, 2026
15.22
15.32
15.02
15.30
14.46
45,831
Jan 6, 2026
14.78
15.14
14.48
15.14
14.31
40,537
Jan 5, 2026
14.50
14.86
14.48
14.84
14.03
29,636
Jan 2, 2026
14.50
14.62
14.44
14.50
13.71
21,872
Dec 31, 2025
14.54
14.54
14.48
14.48
13.69
6,966
Dec 30, 2025
14.32
14.60
14.32
14.50
13.71
19,737
Dec 29, 2025
14.32
14.52
14.28
14.36
13.57
28,856
Dec 24, 2025
14.26
14.38
14.26
14.34
13.55
7,845
Dec 23, 2025
14.40
14.46
14.18
14.30
13.52
52,157
Dec 22, 2025
14.36
14.48
14.24
14.44
13.65
39,861
Dec 19, 2025
14.54
14.58
14.30
14.42
13.63
172,265
Dec 18, 2025
14.20
14.64
14.20
14.64
13.84
18,961
Dec 17, 2025
14.40
14.40
14.14
14.32
13.53
34,773
Dec 16, 2025
14.52
14.66
14.42
14.46
13.67
19,318
Dec 15, 2025
14.66
14.72
14.52
14.56
13.76
57,541
Dec 12, 2025
14.28
14.74
14.28
14.56
13.76
37,644
Dec 11, 2025
14.42
14.42
14.22
14.30
13.52
40,592
Dec 10, 2025
14.54
14.74
14.46
14.46
13.67
24,442
Dec 9, 2025
14.48
14.60
14.46
14.60
13.80
28,617
Dec 8, 2025
14.74
14.76
14.36
14.38
13.59
56,265
Dec 5, 2025
15.12
15.14
14.80
14.90
14.08
59,937
Dec 4, 2025
14.58
15.24
14.56
15.14
14.31
60,308
Dec 3, 2025
13.80
14.54
13.34
14.54
13.74
85,425
Dec 2, 2025
14.14
14.44
14.06
14.18
13.40
44,679
Dec 1, 2025
14.26
14.30
14.06
14.22
13.44
40,271
Nov 28, 2025
14.32
14.42
14.22
14.34
13.55
29,026
Nov 27, 2025
14.24
14.36
14.12
14.32
13.53
31,929
Nov 26, 2025
14.14
14.24
14.04
14.20
13.42
24,747
Nov 25, 2025
14.04
14.14
13.84
14.08
13.31
40,121
Nov 24, 2025
14.14
14.22
13.94
14.00
13.23
100,555
Nov 21, 2025
14.22
14.28
13.90
14.12
13.35
53,904
Nov 20, 2025
14.66
14.74
14.34
14.46
13.67
92,446
Nov 19, 2025
14.48
14.64
14.40
14.54
13.74
30,687
Nov 18, 2025
14.44
14.52
14.28
14.48
13.69
50,934
Nov 17, 2025
14.66
14.68
14.46
14.52
13.72
32,380
Nov 14, 2025
14.62
14.68
14.46
14.62
13.82
34,643
Nov 13, 2025
14.62
14.86
14.62
14.70
13.89
22,413
Nov 12, 2025
14.66
14.70
14.56
14.66
13.86
33,059
Nov 11, 2025
14.56
14.78
14.50
14.66
13.86
20,560
Nov 10, 2025
14.38
14.86
14.38
14.56
13.76
48,035
Nov 7, 2025
14.32
14.38
14.10
14.30
13.52
38,612
Nov 6, 2025
14.50
14.50
14.22
14.22
13.44
39,947
Nov 5, 2025
14.44
14.56
14.44
14.48
13.69
22,669
Nov 4, 2025
14.92
14.92
14.46
14.54
13.74
44,240
Nov 3, 2025
14.94
15.12
14.78
14.90
14.08
41,936
Oct 31, 2025
14.54
15.12
14.54
14.92
14.10
71,482
Oct 30, 2025
14.50
14.62
14.36
14.60
13.80
73,144
