Canada markets closed

SQLI SA (SQI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
30.20+0.70 (+2.37%)
As of 09:00AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 202230.2030.2030.2030.2030.2027
May 20, 202229.2029.9029.2029.5029.50134
May 19, 202230.2030.2030.2030.2030.2015
May 18, 202230.2030.2030.2030.2030.20-
May 17, 202230.2030.2030.2030.2030.20-
May 16, 202230.2030.2030.2030.2030.20-
May 13, 202230.2030.2030.2030.2030.20100
May 12, 202229.7029.7029.7029.7029.70-
May 11, 202229.1029.7029.1029.7029.7019
May 10, 202230.2030.2030.2030.2030.20-
May 09, 202230.2030.2030.2030.2030.2061
May 06, 202230.2030.3030.2030.3030.30636
May 05, 202230.2030.2030.2030.2030.2091
May 04, 202230.8030.8030.8030.8030.80-
May 03, 202230.8030.8030.8030.8030.803
May 02, 202230.6030.6030.5030.5030.5029
Apr 29, 202230.7030.7030.7030.7030.702
Apr 28, 202229.2029.2029.2029.2029.2033
Apr 27, 202230.0030.0029.2030.0030.00270
Apr 26, 202229.7029.9029.7029.9029.90158
Apr 25, 202229.0029.1028.9029.1029.1010,299
Apr 22, 202229.1029.5029.1029.5029.50291
Apr 21, 202229.0029.1029.0029.1029.10456
Apr 20, 202229.0029.0029.0029.0029.0026
Apr 19, 202229.0029.2029.0029.1029.10381
Apr 14, 202229.4029.4029.0029.0029.00224
Apr 13, 202229.1029.2029.1029.2029.20209
Apr 12, 202229.0029.0029.0029.0029.00275
Apr 11, 202230.0030.0029.0029.4029.40145
Apr 08, 202229.8029.9029.0029.6029.60527
Apr 07, 202229.5029.5029.4029.4029.40233
Apr 06, 202229.4029.7029.4029.7029.70379
Apr 05, 202229.7030.2029.7030.2030.2020
Apr 04, 202230.3030.3029.6029.6029.60166
Apr 01, 202229.2029.2029.2029.2029.20-
Mar 31, 202229.8029.8029.2029.2029.2064
Mar 30, 202229.9029.9029.9029.9029.9039
Mar 29, 202229.8029.8029.8029.8029.80-
Mar 28, 202230.5030.5029.8029.8029.80278
Mar 25, 202230.0030.0030.0030.0030.00138
Mar 24, 202228.7030.4028.7030.4030.40386
Mar 23, 202229.6030.5029.6030.5030.50923
Mar 22, 202229.7029.7029.6029.6029.6031
Mar 21, 202229.7029.7029.7029.7029.70-
Mar 18, 202229.8030.0029.7029.7029.70760
Mar 17, 202229.9029.9029.4029.6029.60671
Mar 16, 202230.6030.7029.3030.0030.00562
Mar 15, 202229.6030.8029.6030.6030.60390
Mar 14, 202228.4029.9027.4029.3029.30364
Mar 11, 202229.8029.8029.2029.3029.301,276
Mar 10, 202226.6027.4026.6027.4027.40222
Mar 09, 202226.5026.5026.5026.5026.50266
Mar 08, 202227.6027.9027.5027.8027.80437
Mar 07, 202226.1027.5025.6027.5027.50744
Mar 04, 202228.7028.8028.7028.8028.80809
Mar 03, 202228.6029.0027.7027.7027.704,735
Mar 02, 202228.9028.9027.5027.5027.50261
Mar 01, 202228.1028.2027.4028.2028.20523
Feb 28, 202227.1027.1027.1027.1027.1022
Feb 25, 202227.7028.2027.1027.1027.10342
Feb 24, 202229.0029.0028.0028.0028.00340
Feb 23, 202230.0030.0029.0029.0029.00320
Feb 22, 202230.4030.5030.1030.1030.10358
Feb 21, 202230.6030.8030.6030.6030.60897
Feb 18, 202231.0031.2030.6030.6030.60627
Feb 17, 202230.9030.9030.6030.7030.70386
Feb 16, 202231.0031.0030.6030.7030.70209
Feb 15, 202231.0031.0031.0031.0031.0011,451
Feb 14, 202231.0031.0031.0031.0031.008,859
Feb 11, 202231.0031.0031.0031.0031.003,467
Feb 10, 202231.0031.0031.0031.0031.00534
Feb 09, 202231.0031.0031.0031.0031.00941
Feb 08, 202231.0031.0031.0031.0031.00497
Feb 07, 202231.0031.2031.0031.2031.20336
Feb 04, 202231.1031.1030.9030.9030.90614
Feb 03, 202231.1031.1030.9030.9030.90137
Feb 02, 202230.8030.9030.8030.9030.9026
Feb 01, 202230.9030.9030.9030.9030.9084
Jan 31, 202230.9031.0030.8030.8030.80574
Jan 28, 202230.8030.8030.8030.8030.80368
Jan 27, 202230.7030.7030.7030.7030.7060
Jan 26, 202230.8030.8030.7030.8030.8010,098
Jan 25, 202230.7030.9030.7030.9030.90229
Jan 24, 202230.8030.9030.8030.8030.803,977
Jan 21, 202230.8030.8030.8030.8030.801,999
Jan 20, 202230.8030.9030.8030.8030.80696
Jan 19, 202230.8030.8030.8030.8030.80289
Jan 18, 202230.8030.9030.8030.9030.90274
Jan 17, 202230.8030.9030.8030.9030.901,223
Jan 14, 202230.8030.8030.8030.8030.80387
Jan 13, 202230.9030.9030.7030.8030.80450
Jan 12, 202230.8031.0030.7030.9030.9033,932
Jan 11, 202230.7030.9030.7030.7030.7074,874
Jan 10, 202230.7030.8030.7030.7030.703,146
Jan 07, 202230.8030.8030.7030.8030.805,976
Jan 06, 202230.7030.7030.7030.7030.701,307
Jan 05, 202230.7030.8030.7030.7030.70535
Jan 04, 202230.7030.9030.7030.8030.8011,500
Jan 03, 202230.7030.7030.7030.7030.70201
Dec 31, 202130.7030.8030.7030.8030.80226
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...