SQLI SA (SQI.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

42.80

-0.20

(-0.47%)

At close: 05:23PM CET

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 04, 2023	44.00	44.00	44.00	44.00	44.00	227
Jan 03, 2023	44.00	44.00	44.00	44.00	44.00	303
Jan 02, 2023	44.00	44.10	44.00	44.00	44.00	554
Dec 30, 2022	44.00	44.00	44.00	44.00	44.00	164
Dec 29, 2022	44.00	44.00	44.00	44.00	44.00	123
Dec 28, 2022	43.50	44.80	43.50	44.00	44.00	903
Dec 27, 2022	43.70	43.90	43.70	43.70	43.70	290
Dec 23, 2022	44.00	44.00	43.60	43.70	43.70	699
Dec 22, 2022	44.10	44.10	44.00	44.00	44.00	57
Dec 21, 2022	44.30	44.30	43.70	43.70	43.70	317
Dec 20, 2022	44.00	44.00	44.00	44.00	44.00	499
Dec 19, 2022	44.50	44.50	44.00	44.00	44.00	63
Dec 16, 2022	44.00	44.50	44.00	44.50	44.50	174
Dec 15, 2022	44.00	44.00	44.00	44.00	44.00	136
Dec 14, 2022	44.00	44.10	44.00	44.00	44.00	347
Dec 13, 2022	44.70	44.70	43.80	44.00	44.00	735
Dec 12, 2022	44.90	44.90	44.70	44.70	44.70	173
Dec 09, 2022	44.80	45.00	44.80	45.00	45.00	327
Dec 08, 2022	44.90	44.90	44.80	44.90	44.90	635
Dec 07, 2022	44.00	45.00	44.00	45.00	45.00	5,209
Dec 06, 2022	43.70	44.00	43.70	43.70	43.70	866
Dec 05, 2022	43.90	44.20	43.70	43.70	43.70	2,946
Dec 02, 2022	41.00	44.90	41.00	43.90	43.90	2,667
Dec 01, 2022	39.00	40.90	39.00	40.90	40.90	5,244
Nov 30, 2022	39.00	39.20	38.50	38.50	38.50	153
Nov 29, 2022	39.30	39.30	38.50	39.00	39.00	126
Nov 28, 2022	38.50	39.00	38.50	39.00	39.00	554
Nov 25, 2022	38.50	39.80	38.00	38.60	38.60	892
Nov 24, 2022	38.00	39.00	36.10	39.00	39.00	1,341
Nov 23, 2022	39.00	39.20	39.00	39.20	39.20	322
Nov 22, 2022	38.80	39.10	37.90	39.00	39.00	867
Nov 21, 2022	38.50	38.50	38.40	38.50	38.50	177
Nov 18, 2022	37.80	37.80	37.80	37.80	37.80	-
Nov 17, 2022	37.90	37.90	37.60	37.80	37.80	161
Nov 16, 2022	38.50	38.50	38.50	38.50	38.50	-
Nov 15, 2022	38.30	39.30	38.10	38.50	38.50	228
Nov 14, 2022	39.60	39.60	39.50	39.60	39.60	80
Nov 11, 2022	38.10	38.50	38.10	38.50	38.50	113
Nov 10, 2022	39.40	39.90	36.70	39.90	39.90	1,577
Nov 09, 2022	39.10	39.10	39.10	39.10	39.10	9,376
Nov 08, 2022	39.50	39.50	39.00	39.00	39.00	591
Nov 07, 2022	39.30	39.60	39.30	39.50	39.50	932
Nov 04, 2022	39.20	39.70	39.00	39.60	39.60	315
Nov 03, 2022	39.50	39.70	39.00	39.50	39.50	385
Nov 02, 2022	39.90	39.90	39.50	39.50	39.50	320
Nov 01, 2022	38.90	40.00	38.90	39.40	39.40	409
Oct 31, 2022	39.00	39.50	39.00	39.00	39.00	1,008
Oct 28, 2022	39.10	39.10	39.10	39.10	39.10	24
Oct 27, 2022	39.40	39.90	39.40	39.90	39.90	100
Oct 26, 2022	39.50	39.50	39.30	39.40	39.40	204
Oct 25, 2022	39.70	40.00	39.50	39.50	39.50	212
Oct 24, 2022	39.70	39.70	39.70	39.70	39.70	75
Oct 21, 2022	39.30	39.30	39.30	39.30	39.30	-
Oct 20, 2022	39.70	39.70	39.30	39.30	39.30	97
Oct 19, 2022	39.60	39.60	39.00	39.10	39.10	72
Oct 18, 2022	39.30	39.60	39.00	39.60	39.60	961
Oct 17, 2022	38.60	39.00	38.60	39.00	39.00	813
Oct 14, 2022	39.40	39.40	39.00	39.00	39.00	727
Oct 13, 2022	38.60	39.50	38.60	39.50	39.50	1,510
Oct 12, 2022	38.50	39.00	38.40	39.00	39.00	568
Oct 11, 2022	38.50	38.60	38.50	38.60	38.60	503
Oct 10, 2022	38.60	40.00	38.60	39.00	39.00	2,047
Oct 07, 2022	36.60	38.50	36.60	38.40	38.40	4,540
Oct 06, 2022	35.40	37.00	35.40	36.60	36.60	1,097
Oct 05, 2022	35.00	35.00	35.00	35.00	35.00	12
Oct 04, 2022	35.00	35.10	35.00	35.10	35.10	324
Oct 03, 2022	33.70	35.00	33.70	35.00	35.00	254
Sept 30, 2022	36.30	36.30	34.50	35.10	35.10	234
Sept 29, 2022	35.30	35.80	34.20	35.10	35.10	483
Sept 28, 2022	36.40	36.40	36.40	36.40	36.40	253
Sept 27, 2022	36.60	36.60	36.60	36.60	36.60	41
Sept 26, 2022	36.40	36.50	36.40	36.40	36.40	518
Sept 23, 2022	37.30	37.60	35.10	36.10	36.10	2,630
Sept 22, 2022	37.20	37.20	36.70	36.80	36.80	140
Sept 21, 2022	37.20	37.20	37.10	37.20	37.20	801
Sept 20, 2022	37.00	37.10	37.00	37.10	37.10	569
Sept 19, 2022	36.90	36.90	36.40	36.90	36.90	426
Sept 16, 2022	37.00	37.20	36.90	36.90	36.90	1,010
Sept 15, 2022	37.30	37.30	36.90	36.90	36.90	282
Sept 14, 2022	37.20	37.20	37.20	37.20	37.20	-
Sept 13, 2022	37.20	37.20	37.20	37.20	37.20	-
Sept 12, 2022	37.50	37.50	37.20	37.20	37.20	1,425
Sept 09, 2022	37.00	37.00	36.90	36.90	36.90	266
Sept 08, 2022	37.30	37.50	37.00	37.00	37.00	272
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7500-0.0006(-0.08%)

CRUDE OIL81.37+0.36(+0.44%)

BTC-CAD30,581.84-496.76(-1.60%)

SQLI SA (SQI.PA)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7500
-0.0006(-0.08%)

CRUDE OIL
81.37
+0.36(+0.44%)

BTC-CAD
30,581.84
-496.76(-1.60%)