Mail

SQI.PA - SQLI SA

Paris - Paris Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	43.60	43.60	43.60	43.60	43.60	6
May 26, 2023	43.20	43.40	43.20	43.40	43.40	198
May 25, 2023	42.80	43.80	42.40	43.80	43.80	346
May 24, 2023	43.00	43.00	43.00	43.00	43.00	36
May 23, 2023	43.00	44.00	42.80	43.80	43.80	1,089
May 22, 2023	43.00	44.00	43.00	43.60	43.60	929
May 19, 2023	43.20	43.80	43.00	43.80	43.80	59
May 18, 2023	43.20	43.20	43.00	43.00	43.00	376
May 17, 2023	43.60	44.60	43.60	44.00	44.00	292
May 16, 2023	43.20	43.20	42.80	43.00	43.00	203
May 15, 2023	43.40	44.00	43.20	43.60	43.60	2,278
May 12, 2023	40.80	42.00	40.00	42.00	42.00	512
May 11, 2023	40.20	40.60	40.20	40.60	40.60	111
May 10, 2023	40.80	41.00	40.00	41.00	41.00	75
May 09, 2023	40.60	40.60	40.60	40.60	40.60	2
May 08, 2023	40.40	40.40	40.40	40.40	40.40	49
May 05, 2023	40.40	40.80	40.20	40.80	40.80	775
May 04, 2023	40.40	41.40	39.40	41.40	41.40	584
May 03, 2023	40.40	40.60	40.40	40.40	40.40	343
May 02, 2023	40.40	40.40	40.40	40.40	40.40	124
Apr 28, 2023	41.00	41.00	40.20	41.00	41.00	342
Apr 27, 2023	40.20	40.20	40.20	40.20	40.20	104
Apr 26, 2023	40.40	40.40	40.40	40.40	40.40	130
Apr 25, 2023	40.40	40.80	40.20	40.80	40.80	41
Apr 24, 2023	41.40	41.40	38.00	40.80	40.80	4,689
Apr 21, 2023	41.40	41.40	41.20	41.20	41.20	60
Apr 20, 2023	42.60	42.60	41.40	41.40	41.40	57
Apr 19, 2023	41.40	42.40	41.40	42.40	42.40	157
Apr 18, 2023	41.20	41.80	41.20	41.80	41.80	41
Apr 17, 2023	41.80	41.80	41.80	41.80	41.80	3
Apr 14, 2023	41.40	41.40	41.40	41.40	41.40	63
Apr 13, 2023	41.40	41.40	41.40	41.40	41.40	-
Apr 12, 2023	41.80	42.60	41.40	41.40	41.40	745
Apr 11, 2023	41.60	41.60	41.40	41.60	41.60	248
Apr 06, 2023	41.60	41.60	41.60	41.60	41.60	-
Apr 05, 2023	41.60	41.60	41.60	41.60	41.60	-
Apr 04, 2023	42.00	42.00	41.60	41.60	41.60	627
Apr 03, 2023	41.60	42.00	41.60	41.80	41.80	533
Mar 31, 2023	42.00	42.00	41.70	42.00	42.00	499
Mar 30, 2023	42.00	42.40	41.60	41.80	41.80	1,762
Mar 29, 2023	42.00	42.00	41.90	42.00	42.00	2,722
Mar 28, 2023	42.00	42.00	42.00	42.00	42.00	-
Mar 27, 2023	42.00	42.00	42.00	42.00	42.00	111
Mar 24, 2023	42.00	42.00	41.60	41.80	41.80	276
Mar 23, 2023	42.50	42.50	42.50	42.50	42.50	37
Mar 22, 2023	42.10	42.10	41.80	42.00	42.00	2,082
Mar 21, 2023	43.00	43.10	42.10	42.10	42.10	340
Mar 20, 2023	43.10	43.10	41.20	42.40	42.40	1,514
Mar 17, 2023	42.10	42.10	42.10	42.10	42.10	15
Mar 16, 2023	42.10	42.10	42.10	42.10	42.10	43
Mar 15, 2023	42.50	43.00	40.40	42.00	42.00	1,354
Mar 14, 2023	41.40	43.60	41.40	43.50	43.50	1,586
Mar 13, 2023	41.40	42.90	41.20	42.20	42.20	866
Mar 10, 2023	43.30	43.90	42.50	42.50	42.50	1,266
Mar 09, 2023	42.50	43.30	42.50	43.30	43.30	441
Mar 08, 2023	42.50	43.30	42.40	42.40	42.40	1,251
Mar 07, 2023	42.00	42.20	42.00	42.20	42.20	219
Mar 06, 2023	42.60	42.60	41.00	41.00	41.00	152
Mar 03, 2023	41.60	41.60	41.60	41.60	41.60	-
Mar 02, 2023	41.60	41.60	41.60	41.60	41.60	-
Mar 01, 2023	41.00	42.00	40.00	41.60	41.60	295
Feb 28, 2023	42.00	42.00	42.00	42.00	42.00	240
Feb 27, 2023	41.50	42.50	41.50	41.50	41.50	55
Feb 24, 2023	42.00	42.00	42.00	42.00	42.00	219
Feb 23, 2023	41.80	42.00	41.80	42.00	42.00	495
Feb 22, 2023	41.90	41.90	41.90	41.90	41.90	4
Feb 21, 2023	41.20	41.20	41.20	41.20	41.20	-
Feb 20, 2023	41.20	41.90	41.20	41.20	41.20	1,219
Feb 17, 2023	41.40	41.80	41.40	41.80	41.80	151
Feb 16, 2023	42.00	42.50	41.80	41.80	41.80	543
Feb 15, 2023	41.80	42.00	41.20	41.20	41.20	311
Feb 14, 2023	40.60	41.80	40.60	41.80	41.80	492
Feb 13, 2023	40.50	41.40	39.70	40.60	40.60	1,262
Feb 10, 2023	42.50	42.60	38.50	42.00	42.00	1,703
Feb 09, 2023	42.50	42.50	42.50	42.50	42.50	103
Feb 08, 2023	42.70	42.70	42.30	42.30	42.30	13
Feb 07, 2023	42.50	42.50	42.50	42.50	42.50	70
Feb 06, 2023	42.50	42.50	42.50	42.50	42.50	162
Feb 03, 2023	42.70	42.80	42.40	42.50	42.50	459
Feb 02, 2023	42.10	42.70	42.10	42.40	42.40	76
Feb 01, 2023	42.20	42.50	42.20	42.50	42.50	540
Jan 31, 2023	42.30	42.30	42.00	42.30	42.30	4,891
Jan 30, 2023	42.10	43.00	42.10	43.00	43.00	33
Jan 27, 2023	42.80	43.00	42.20	43.00	43.00	1,337
Jan 26, 2023	42.40	42.80	42.40	42.80	42.80	1,167
Jan 25, 2023	42.40	43.00	42.40	43.00	43.00	570
Jan 24, 2023	42.50	43.00	42.30	43.00	43.00	1,613
Jan 23, 2023	42.10	43.00	42.10	42.50	42.50	1,212
Jan 20, 2023	42.60	42.60	42.60	42.60	42.60	-
Jan 19, 2023	42.60	42.60	42.60	42.60	42.60	60
Jan 18, 2023	43.40	43.40	42.00	43.00	43.00	1,856
Jan 17, 2023	44.10	44.20	41.10	43.50	43.50	3,953
Jan 16, 2023	44.00	44.20	44.00	44.20	44.20	513
Jan 13, 2023	44.00	44.00	44.00	44.00	44.00	7
Jan 12, 2023	43.90	44.00	43.90	44.00	44.00	1,290
Jan 11, 2023	44.00	44.00	44.00	44.00	44.00	914
Jan 10, 2023	44.00	44.00	44.00	44.00	44.00	2,123
Jan 09, 2023	44.00	44.00	44.00	44.00	44.00	1,146
Jan 06, 2023	44.00	44.00	44.00	44.00	44.00	30
Jan 05, 2023	44.00	44.30	44.00	44.00	44.00	1,157
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...