Canada markets open in 8 hours 35 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
Jan 04, 202344.0044.0044.0044.0044.00227
Jan 03, 202344.0044.0044.0044.0044.00303
Jan 02, 202344.0044.1044.0044.0044.00554
Dec 30, 202244.0044.0044.0044.0044.00164
Dec 29, 202244.0044.0044.0044.0044.00123
Dec 28, 202243.5044.8043.5044.0044.00903
Dec 27, 202243.7043.9043.7043.7043.70290
Dec 23, 202244.0044.0043.6043.7043.70699
Dec 22, 202244.1044.1044.0044.0044.0057
Dec 21, 202244.3044.3043.7043.7043.70317
Dec 20, 202244.0044.0044.0044.0044.00499
Dec 19, 202244.5044.5044.0044.0044.0063
Dec 16, 202244.0044.5044.0044.5044.50174
Dec 15, 202244.0044.0044.0044.0044.00136
Dec 14, 202244.0044.1044.0044.0044.00347
Dec 13, 202244.7044.7043.8044.0044.00735
Dec 12, 202244.9044.9044.7044.7044.70173
Dec 09, 202244.8045.0044.8045.0045.00327
Dec 08, 202244.9044.9044.8044.9044.90635
Dec 07, 202244.0045.0044.0045.0045.005,209
Dec 06, 202243.7044.0043.7043.7043.70866
Dec 05, 202243.9044.2043.7043.7043.702,946
Dec 02, 202241.0044.9041.0043.9043.902,667
Dec 01, 202239.0040.9039.0040.9040.905,244
Nov 30, 202239.0039.2038.5038.5038.50153
Nov 29, 202239.3039.3038.5039.0039.00126
Nov 28, 202238.5039.0038.5039.0039.00554
Nov 25, 202238.5039.8038.0038.6038.60892
Nov 24, 202238.0039.0036.1039.0039.001,341
Nov 23, 202239.0039.2039.0039.2039.20322
Nov 22, 202238.8039.1037.9039.0039.00867
Nov 21, 202238.5038.5038.4038.5038.50177
Nov 18, 202237.8037.8037.8037.8037.80-
Nov 17, 202237.9037.9037.6037.8037.80161
Nov 16, 202238.5038.5038.5038.5038.50-
Nov 15, 202238.3039.3038.1038.5038.50228
Nov 14, 202239.6039.6039.5039.6039.6080
Nov 11, 202238.1038.5038.1038.5038.50113
Nov 10, 202239.4039.9036.7039.9039.901,577
Nov 09, 202239.1039.1039.1039.1039.109,376
Nov 08, 202239.5039.5039.0039.0039.00591
Nov 07, 202239.3039.6039.3039.5039.50932
Nov 04, 202239.2039.7039.0039.6039.60315
Nov 03, 202239.5039.7039.0039.5039.50385
Nov 02, 202239.9039.9039.5039.5039.50320
Nov 01, 202238.9040.0038.9039.4039.40409
Oct 31, 202239.0039.5039.0039.0039.001,008
Oct 28, 202239.1039.1039.1039.1039.1024
Oct 27, 202239.4039.9039.4039.9039.90100
Oct 26, 202239.5039.5039.3039.4039.40204
Oct 25, 202239.7040.0039.5039.5039.50212
Oct 24, 202239.7039.7039.7039.7039.7075
Oct 21, 202239.3039.3039.3039.3039.30-
Oct 20, 202239.7039.7039.3039.3039.3097
Oct 19, 202239.6039.6039.0039.1039.1072
Oct 18, 202239.3039.6039.0039.6039.60961
Oct 17, 202238.6039.0038.6039.0039.00813
Oct 14, 202239.4039.4039.0039.0039.00727
Oct 13, 202238.6039.5038.6039.5039.501,510
Oct 12, 202238.5039.0038.4039.0039.00568
Oct 11, 202238.5038.6038.5038.6038.60503
Oct 10, 202238.6040.0038.6039.0039.002,047
Oct 07, 202236.6038.5036.6038.4038.404,540
Oct 06, 202235.4037.0035.4036.6036.601,097
Oct 05, 202235.0035.0035.0035.0035.0012
Oct 04, 202235.0035.1035.0035.1035.10324
Oct 03, 202233.7035.0033.7035.0035.00254
Sept 30, 202236.3036.3034.5035.1035.10234
Sept 29, 202235.3035.8034.2035.1035.10483
Sept 28, 202236.4036.4036.4036.4036.40253
Sept 27, 202236.6036.6036.6036.6036.6041
Sept 26, 202236.4036.5036.4036.4036.40518
Sept 23, 202237.3037.6035.1036.1036.102,630
Sept 22, 202237.2037.2036.7036.8036.80140
Sept 21, 202237.2037.2037.1037.2037.20801
Sept 20, 202237.0037.1037.0037.1037.10569
Sept 19, 202236.9036.9036.4036.9036.90426
Sept 16, 202237.0037.2036.9036.9036.901,010
Sept 15, 202237.3037.3036.9036.9036.90282
Sept 14, 202237.2037.2037.2037.2037.20-
Sept 13, 202237.2037.2037.2037.2037.20-
Sept 12, 202237.5037.5037.2037.2037.201,425
Sept 09, 202237.0037.0036.9036.9036.90266
Sept 08, 202237.3037.5037.0037.0037.00272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...