SQLI SA (SQI.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

42.60

0.00

(0.00%)

At close: 05:16PM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	42.60	42.60	42.60	42.60	42.60	100
Apr 25, 2024	42.80	42.80	42.60	42.60	42.60	195
Apr 24, 2024	42.80	42.80	42.80	42.80	42.80	1
Apr 23, 2024	43.00	43.00	43.00	43.00	43.00	-
Apr 22, 2024	42.80	43.60	42.60	43.00	43.00	717
Apr 19, 2024	42.80	42.80	42.80	42.80	42.80	12
Apr 18, 2024	43.00	43.00	43.00	43.00	43.00	254
Apr 17, 2024	42.80	42.80	42.80	42.80	42.80	-
Apr 16, 2024	42.80	42.80	42.80	42.80	42.80	3
Apr 15, 2024	42.80	42.80	42.80	42.80	42.80	24
Apr 12, 2024	43.20	43.20	43.20	43.20	43.20	-
Apr 11, 2024	43.00	43.20	43.00	43.20	43.20	101
Apr 10, 2024	43.40	43.40	43.40	43.40	43.40	-
Apr 09, 2024	43.00	43.40	43.00	43.40	43.40	44
Apr 08, 2024	44.00	44.20	43.80	44.20	44.20	313
Apr 05, 2024	43.80	43.80	43.80	43.80	43.80	85
Apr 04, 2024	43.40	43.60	43.40	43.60	43.60	1,033
Apr 03, 2024	42.80	43.60	42.80	43.60	43.60	207
Apr 02, 2024	43.80	43.80	42.60	42.80	42.80	26
Mar 28, 2024	43.80	43.80	43.80	43.80	43.80	-
Mar 27, 2024	42.80	43.80	42.80	43.80	43.80	555
Mar 26, 2024	42.40	42.60	42.40	42.40	42.40	208
Mar 25, 2024	42.00	43.80	42.00	42.20	42.20	1,604
Mar 22, 2024	43.00	43.00	43.00	43.00	43.00	1,050
Mar 21, 2024	43.00	43.00	43.00	43.00	43.00	-
Mar 20, 2024	41.40	43.00	41.40	43.00	43.00	521
Mar 19, 2024	42.40	42.60	42.00	42.60	42.60	7,830
Mar 18, 2024	42.60	42.60	41.20	42.60	42.60	11,170
Mar 15, 2024	42.00	42.60	41.20	42.60	42.60	1,310
Mar 14, 2024	41.60	42.60	41.40	41.80	41.80	143
Mar 13, 2024	42.00	42.80	40.80	42.60	42.60	262
Mar 12, 2024	42.60	42.60	42.60	42.60	42.60	41
Mar 11, 2024	42.60	42.60	42.60	42.60	42.60	5
Mar 08, 2024	42.60	42.60	42.60	42.60	42.60	2
Mar 07, 2024	42.80	44.60	42.60	42.60	42.60	337
Mar 06, 2024	42.80	42.80	42.80	42.80	42.80	83
Mar 05, 2024	42.80	42.80	42.00	42.00	42.00	136
Mar 04, 2024	42.80	42.80	42.00	42.00	42.00	360
Mar 01, 2024	42.00	42.00	41.60	42.00	42.00	162
Feb 29, 2024	42.00	42.00	41.60	41.60	41.60	11
Feb 28, 2024	41.60	42.40	41.60	41.60	41.60	220
Feb 27, 2024	42.60	42.60	41.80	41.80	41.80	6
Feb 26, 2024	42.00	42.00	41.80	41.80	41.80	64
Feb 23, 2024	41.20	42.40	41.20	42.00	42.00	213
Feb 22, 2024	41.60	41.60	41.60	41.60	41.60	9
Feb 21, 2024	42.00	42.00	42.00	42.00	42.00	43
Feb 20, 2024	41.80	41.80	41.80	41.80	41.80	11
Feb 19, 2024	41.80	41.80	41.80	41.80	41.80	11
Feb 16, 2024	41.40	42.40	41.40	42.00	42.00	19
Feb 15, 2024	41.20	42.60	41.20	42.60	42.60	563
Feb 14, 2024	41.20	41.20	41.00	41.00	41.00	108
Feb 13, 2024	41.20	42.00	41.20	42.00	42.00	90
Feb 12, 2024	41.00	42.00	41.00	41.20	41.20	76
Feb 09, 2024	42.00	42.40	41.40	41.20	41.20	137
Feb 08, 2024	42.00	42.00	41.00	42.00	42.00	140
Feb 07, 2024	41.80	42.40	40.00	42.00	42.00	1,028
Feb 06, 2024	41.40	42.60	41.40	42.60	42.60	1,088
Feb 05, 2024	41.60	41.60	41.40	41.40	41.40	102
Feb 02, 2024	42.00	42.00	42.00	42.00	42.00	35
Feb 01, 2024	42.00	42.00	41.80	42.00	42.00	480
Jan 31, 2024	42.00	42.00	42.00	42.00	42.00	67
Jan 30, 2024	42.40	42.60	42.40	42.60	42.60	215
Jan 29, 2024	42.00	42.40	41.80	42.00	42.00	146
Jan 26, 2024	42.00	42.40	42.00	42.20	42.20	16
Jan 25, 2024	42.60	42.60	42.00	42.00	42.00	338
Jan 24, 2024	42.40	42.40	42.40	42.40	42.40	-
Jan 23, 2024	43.00	43.00	42.40	42.40	42.40	20
Jan 22, 2024	42.40	42.40	42.40	42.40	42.40	113
Jan 19, 2024	42.60	42.60	42.60	42.60	42.60	15
Jan 18, 2024	43.00	43.00	42.60	42.80	42.80	1,749
Jan 17, 2024	43.00	43.00	42.80	42.80	42.80	251
Jan 16, 2024	43.20	43.20	43.20	43.20	43.20	66
Jan 15, 2024	43.00	43.20	42.80	43.20	43.20	441
Jan 12, 2024	42.40	42.80	42.40	42.60	42.60	314
Jan 11, 2024	41.60	42.80	41.60	42.40	42.40	330
Jan 10, 2024	42.20	42.40	42.20	42.20	42.20	102
Jan 09, 2024	42.00	42.60	42.00	42.00	42.00	469
Jan 08, 2024	41.60	42.60	41.60	42.60	42.60	187
Jan 05, 2024	42.00	42.00	41.60	41.60	41.60	839
Jan 04, 2024	41.60	42.60	41.60	42.00	42.00	83
Jan 03, 2024	42.80	42.80	42.00	42.00	42.00	320
Jan 02, 2024	42.20	42.80	41.80	42.80	42.80	1,105
Dec 29, 2023	43.40	43.40	43.40	43.40	43.40	-
Dec 28, 2023	43.40	43.60	43.20	43.40	43.40	198
Dec 27, 2023	42.00	42.60	42.00	42.40	42.40	898
Dec 22, 2023	42.20	42.60	41.80	42.00	42.00	2,241
Dec 21, 2023	42.80	42.80	42.00	42.40	42.40	558
Dec 20, 2023	42.00	42.80	42.00	42.80	42.80	467
Dec 19, 2023	42.20	42.60	42.20	42.60	42.60	1,517
Dec 18, 2023	44.00	44.00	42.60	43.20	43.20	623
Dec 15, 2023	43.80	44.00	43.40	43.80	43.80	130
Dec 14, 2023	43.00	43.80	43.00	43.40	43.40	196
Dec 13, 2023	44.00	44.00	44.00	44.00	44.00	12
Dec 12, 2023	43.00	43.00	43.00	43.00	43.00	146
Dec 11, 2023	43.40	43.40	43.40	43.40	43.40	71
Dec 08, 2023	44.60	44.60	44.00	44.00	44.00	15
Dec 07, 2023	44.60	44.60	42.60	42.60	42.60	638
Dec 06, 2023	44.40	44.40	43.20	43.20	43.20	443
Dec 05, 2023	43.40	43.80	43.40	43.80	43.80	174
Dec 04, 2023	42.40	42.40	42.40	42.40	42.40	120
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,990.08-2,064.23(-2.34%)

SQLI SA (SQI.PA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,990.08
-2,064.23(-2.34%)