SQI.PA - SQLI SA

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202343.6043.6043.6043.6043.606
May 26, 202343.2043.4043.2043.4043.40198
May 25, 202342.8043.8042.4043.8043.80346
May 24, 202343.0043.0043.0043.0043.0036
May 23, 202343.0044.0042.8043.8043.801,089
May 22, 202343.0044.0043.0043.6043.60929
May 19, 202343.2043.8043.0043.8043.8059
May 18, 202343.2043.2043.0043.0043.00376
May 17, 202343.6044.6043.6044.0044.00292
May 16, 202343.2043.2042.8043.0043.00203
May 15, 202343.4044.0043.2043.6043.602,278
May 12, 202340.8042.0040.0042.0042.00512
May 11, 202340.2040.6040.2040.6040.60111
May 10, 202340.8041.0040.0041.0041.0075
May 09, 202340.6040.6040.6040.6040.602
May 08, 202340.4040.4040.4040.4040.4049
May 05, 202340.4040.8040.2040.8040.80775
May 04, 202340.4041.4039.4041.4041.40584
May 03, 202340.4040.6040.4040.4040.40343
May 02, 202340.4040.4040.4040.4040.40124
Apr 28, 202341.0041.0040.2041.0041.00342
Apr 27, 202340.2040.2040.2040.2040.20104
Apr 26, 202340.4040.4040.4040.4040.40130
Apr 25, 202340.4040.8040.2040.8040.8041
Apr 24, 202341.4041.4038.0040.8040.804,689
Apr 21, 202341.4041.4041.2041.2041.2060
Apr 20, 202342.6042.6041.4041.4041.4057
Apr 19, 202341.4042.4041.4042.4042.40157
Apr 18, 202341.2041.8041.2041.8041.8041
Apr 17, 202341.8041.8041.8041.8041.803
Apr 14, 202341.4041.4041.4041.4041.4063
Apr 13, 202341.4041.4041.4041.4041.40-
Apr 12, 202341.8042.6041.4041.4041.40745
Apr 11, 202341.6041.6041.4041.6041.60248
Apr 06, 202341.6041.6041.6041.6041.60-
Apr 05, 202341.6041.6041.6041.6041.60-
Apr 04, 202342.0042.0041.6041.6041.60627
Apr 03, 202341.6042.0041.6041.8041.80533
Mar 31, 202342.0042.0041.7042.0042.00499
Mar 30, 202342.0042.4041.6041.8041.801,762
Mar 29, 202342.0042.0041.9042.0042.002,722
Mar 28, 202342.0042.0042.0042.0042.00-
Mar 27, 202342.0042.0042.0042.0042.00111
Mar 24, 202342.0042.0041.6041.8041.80276
Mar 23, 202342.5042.5042.5042.5042.5037
Mar 22, 202342.1042.1041.8042.0042.002,082
Mar 21, 202343.0043.1042.1042.1042.10340
Mar 20, 202343.1043.1041.2042.4042.401,514
Mar 17, 202342.1042.1042.1042.1042.1015
Mar 16, 202342.1042.1042.1042.1042.1043
Mar 15, 202342.5043.0040.4042.0042.001,354
Mar 14, 202341.4043.6041.4043.5043.501,586
Mar 13, 202341.4042.9041.2042.2042.20866
Mar 10, 202343.3043.9042.5042.5042.501,266
Mar 09, 202342.5043.3042.5043.3043.30441
Mar 08, 202342.5043.3042.4042.4042.401,251
Mar 07, 202342.0042.2042.0042.2042.20219
Mar 06, 202342.6042.6041.0041.0041.00152
Mar 03, 202341.6041.6041.6041.6041.60-
Mar 02, 202341.6041.6041.6041.6041.60-
Mar 01, 202341.0042.0040.0041.6041.60295
Feb 28, 202342.0042.0042.0042.0042.00240
Feb 27, 202341.5042.5041.5041.5041.5055
Feb 24, 202342.0042.0042.0042.0042.00219
Feb 23, 202341.8042.0041.8042.0042.00495
Feb 22, 202341.9041.9041.9041.9041.904
Feb 21, 202341.2041.2041.2041.2041.20-
Feb 20, 202341.2041.9041.2041.2041.201,219
Feb 17, 202341.4041.8041.4041.8041.80151
Feb 16, 202342.0042.5041.8041.8041.80543
Feb 15, 202341.8042.0041.2041.2041.20311
Feb 14, 202340.6041.8040.6041.8041.80492
Feb 13, 202340.5041.4039.7040.6040.601,262
Feb 10, 202342.5042.6038.5042.0042.001,703
Feb 09, 202342.5042.5042.5042.5042.50103
Feb 08, 202342.7042.7042.3042.3042.3013
Feb 07, 202342.5042.5042.5042.5042.5070
Feb 06, 202342.5042.5042.5042.5042.50162
Feb 03, 202342.7042.8042.4042.5042.50459
Feb 02, 202342.1042.7042.1042.4042.4076
Feb 01, 202342.2042.5042.2042.5042.50540
Jan 31, 202342.3042.3042.0042.3042.304,891
Jan 30, 202342.1043.0042.1043.0043.0033
Jan 27, 202342.8043.0042.2043.0043.001,337
Jan 26, 202342.4042.8042.4042.8042.801,167
Jan 25, 202342.4043.0042.4043.0043.00570
Jan 24, 202342.5043.0042.3043.0043.001,613
Jan 23, 202342.1043.0042.1042.5042.501,212
Jan 20, 202342.6042.6042.6042.6042.60-
Jan 19, 202342.6042.6042.6042.6042.6060
Jan 18, 202343.4043.4042.0043.0043.001,856
Jan 17, 202344.1044.2041.1043.5043.503,953
Jan 16, 202344.0044.2044.0044.2044.20513
Jan 13, 202344.0044.0044.0044.0044.007
Jan 12, 202343.9044.0043.9044.0044.001,290
Jan 11, 202344.0044.0044.0044.0044.00914
Jan 10, 202344.0044.0044.0044.0044.002,123
Jan 09, 202344.0044.0044.0044.0044.001,146
Jan 06, 202344.0044.0044.0044.0044.0030
Jan 05, 202344.0044.3044.0044.0044.001,157
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...