Canada markets close in 3 hours 5 minutes

SQLI SA (SQI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
42.80+0.80 (+1.90%)
At close: 05:24PM CEST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202443.0043.2042.4042.8042.80712
May 29, 202442.4042.4042.0042.0042.0041
May 28, 202442.2042.4042.2042.4042.40626
May 27, 202442.2042.2042.2042.2042.20-
May 24, 202442.2042.2042.2042.2042.2057
May 23, 202442.2042.2042.2042.2042.2013
May 22, 202441.8041.8041.6041.6041.60252
May 21, 202441.8042.2041.8042.2042.20114
May 20, 202441.8041.8041.8041.8041.8025
May 17, 202442.0042.0041.8041.8041.80340
May 16, 202442.0042.0042.0042.0042.0020
May 15, 202442.0042.0041.8041.8041.80160
May 14, 202441.6041.8041.4041.4041.40210
May 13, 202442.0042.0041.8041.8041.80781
May 10, 202442.6042.6042.6042.6042.601,046
May 09, 202442.2042.6042.2042.6042.6073
May 08, 202441.4042.6041.4042.2042.201,135
May 07, 202442.2043.0041.2041.8041.803,311
May 06, 202443.0043.0042.8043.0043.001,483
May 03, 202443.0043.0042.6042.6042.60116
May 02, 202443.0043.0043.0043.0043.0057
Apr 30, 202443.6043.6043.0043.0043.0018
Apr 29, 202442.8043.0042.6043.0043.00401
Apr 26, 202442.6042.6042.6042.6042.60100
Apr 25, 202442.8042.8042.6042.6042.60195
Apr 24, 202442.8042.8042.8042.8042.801
Apr 23, 202443.0043.0043.0043.0043.00-
Apr 22, 202442.8043.6042.6043.0043.00717
Apr 19, 202442.8042.8042.8042.8042.8012
Apr 18, 202443.0043.0043.0043.0043.00254
Apr 17, 202442.8042.8042.8042.8042.80-
Apr 16, 202442.8042.8042.8042.8042.803
Apr 15, 202442.8042.8042.8042.8042.8024
Apr 12, 202443.2043.2043.2043.2043.20-
Apr 11, 202443.0043.2043.0043.2043.20101
Apr 10, 202443.4043.4043.4043.4043.40-
Apr 09, 202443.0043.4043.0043.4043.4044
Apr 08, 202444.0044.2043.8044.2044.20313
Apr 05, 202443.8043.8043.8043.8043.8085
Apr 04, 202443.4043.6043.4043.6043.601,033
Apr 03, 202442.8043.6042.8043.6043.60207
Apr 02, 202443.8043.8042.6042.8042.8026
Mar 28, 202443.8043.8043.8043.8043.80-
Mar 27, 202442.8043.8042.8043.8043.80555
Mar 26, 202442.4042.6042.4042.4042.40208
Mar 25, 202442.0043.8042.0042.2042.201,604
Mar 22, 202443.0043.0043.0043.0043.001,050
Mar 21, 202443.0043.0043.0043.0043.00-
Mar 20, 202441.4043.0041.4043.0043.00521
Mar 19, 202442.4042.6042.0042.6042.607,830
Mar 18, 202442.6042.6041.2042.6042.6011,170
Mar 15, 202442.0042.6041.2042.6042.601,310
Mar 14, 202441.6042.6041.4041.8041.80143
Mar 13, 202442.0042.8040.8042.6042.60262
Mar 12, 202442.6042.6042.6042.6042.6041
Mar 11, 202442.6042.6042.6042.6042.605
Mar 08, 202442.6042.6042.6042.6042.602
Mar 07, 202442.8044.6042.6042.6042.60337
Mar 06, 202442.8042.8042.8042.8042.8083
Mar 05, 202442.8042.8042.0042.0042.00136
Mar 04, 202442.8042.8042.0042.0042.00360
Mar 01, 202442.0042.0041.6042.0042.00162
Feb 29, 202442.0042.0041.6041.6041.6011
Feb 28, 202441.6042.4041.6041.6041.60220
Feb 27, 202442.6042.6041.8041.8041.806
Feb 26, 202442.0042.0041.8041.8041.8064
Feb 23, 202441.2042.4041.2042.0042.00213
Feb 22, 202441.6041.6041.6041.6041.609
Feb 21, 202442.0042.0042.0042.0042.0043
Feb 20, 202441.8041.8041.8041.8041.8011
Feb 19, 202441.8041.8041.8041.8041.8011
Feb 16, 202441.4042.4041.4042.0042.0019
Feb 15, 202441.2042.6041.2042.6042.60563
Feb 14, 202441.2041.2041.0041.0041.00108
Feb 13, 202441.2042.0041.2042.0042.0090
Feb 12, 202441.0042.0041.0041.2041.2076
Feb 09, 202442.0042.4041.4041.2041.20137
Feb 08, 202442.0042.0041.0042.0042.00140
Feb 07, 202441.8042.4040.0042.0042.001,028
Feb 06, 202441.4042.6041.4042.6042.601,088
Feb 05, 202441.6041.6041.4041.4041.40102
Feb 02, 202442.0042.0042.0042.0042.0035
Feb 01, 202442.0042.0041.8042.0042.00480
Jan 31, 202442.0042.0042.0042.0042.0067
Jan 30, 202442.4042.6042.4042.6042.60215
Jan 29, 202442.0042.4041.8042.0042.00146
Jan 26, 202442.0042.4042.0042.2042.2016
Jan 25, 202442.6042.6042.0042.0042.00338
Jan 24, 202442.4042.4042.4042.4042.40-
Jan 23, 202443.0043.0042.4042.4042.4020
Jan 22, 202442.4042.4042.4042.4042.40113
Jan 19, 202442.6042.6042.6042.6042.6015
Jan 18, 202443.0043.0042.6042.8042.801,749
Jan 17, 202443.0043.0042.8042.8042.80251
Jan 16, 202443.2043.2043.2043.2043.2066
Jan 15, 202443.0043.2042.8043.2043.20441
Jan 12, 202442.4042.8042.4042.6042.60314
Jan 11, 202441.6042.8041.6042.4042.40330
Jan 10, 202442.2042.4042.2042.2042.20102
Jan 09, 202442.0042.6042.0042.0042.00469
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...