Squirrel Media, S.A. (SQRL.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 04:55PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.5900 | 1.6300 | 1.5750 | 1.6300 | 1.6300 | 23,054 |
| 25 Jun 2024 | 1.6500 | 1.6950 | 1.6350 | 1.6400 | 1.6400 | 3,012 |
| 24 Jun 2024 | 1.5850 | 1.6500 | 1.5850 | 1.6500 | 1.6500 | 13,078 |
| 21 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 20 Jun 2024 | 1.6350 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 2,314 |
| 19 Jun 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6350 | 1.6350 | 8,495 |
| 18 Jun 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 16,035 |
| 17 Jun 2024 | 1.6750 | 1.7000 | 1.6350 | 1.6350 | 1.6350 | 6,498 |
| 14 Jun 2024 | 1.6400 | 1.6750 | 1.6400 | 1.6600 | 1.6600 | 12,027 |
| 13 Jun 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 673 |
| 12 Jun 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 4,702 |
| 11 Jun 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 14,570 |
| 10 Jun 2024 | 1.6950 | 1.6950 | 1.6400 | 1.6500 | 1.6500 | 9,101 |
| 07 Jun 2024 | 1.6400 | 1.7250 | 1.6400 | 1.6500 | 1.6500 | 16,715 |
| 06 Jun 2024 | 1.7300 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 94,006 |
| 05 Jun 2024 | 1.6900 | 1.7250 | 1.6900 | 1.7250 | 1.7250 | 43,476 |
| 04 Jun 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 38,805 |
| 03 Jun 2024 | 1.7300 | 1.7350 | 1.6700 | 1.7000 | 1.7000 | 64,909 |
| 31 May 2024 | 1.6100 | 1.7300 | 1.5500 | 1.7000 | 1.7000 | 133,233 |
| 30 May 2024 | 1.6650 | 1.6650 | 1.6600 | 1.6600 | 1.6600 | 7,769 |
| 29 May 2024 | 1.7150 | 1.7150 | 1.6000 | 1.6200 | 1.6200 | 37,707 |
| 28 May 2024 | 1.6350 | 1.7350 | 1.6000 | 1.6750 | 1.6750 | 104,891 |
| 27 May 2024 | 1.5350 | 1.6600 | 1.5350 | 1.6450 | 1.6450 | 68,993 |
| 24 May 2024 | 1.6000 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 49,352 |
| 23 May 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 9,733 |
| 22 May 2024 | 1.7000 | 1.7200 | 1.5800 | 1.6800 | 1.6800 | 52,978 |
| 21 May 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 137,289 |
| 20 May 2024 | 1.5650 | 1.6400 | 1.5650 | 1.5850 | 1.5850 | 19,716 |
| 17 May 2024 | 1.6250 | 1.6250 | 1.5500 | 1.6000 | 1.6000 | 41,496 |
| 16 May 2024 | 1.5300 | 1.5950 | 1.5200 | 1.5950 | 1.5950 | 5,856 |
| 15 May 2024 | 1.5500 | 1.5700 | 1.4800 | 1.5350 | 1.5350 | 35,624 |
| 14 May 2024 | 1.6000 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 24,254 |
| 13 May 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 20,558 |
| 10 May 2024 | 1.5000 | 1.6000 | 1.4400 | 1.5600 | 1.5600 | 154,535 |
| 09 May 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,737 |
| 08 May 2024 | 1.4900 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 49,343 |
| 07 May 2024 | 1.4500 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 59,925 |
| 06 May 2024 | 1.4800 | 1.4800 | 1.4350 | 1.4550 | 1.4550 | 60,989 |
| 03 May 2024 | 1.4350 | 1.4950 | 1.4150 | 1.4800 | 1.4800 | 46,454 |
| 02 May 2024 | 1.5050 | 1.5050 | 1.4300 | 1.4850 | 1.4850 | 41,105 |
| 30 Apr 2024 | 1.5350 | 1.5350 | 1.4200 | 1.4400 | 1.4400 | 52,966 |
| 29 Apr 2024 | 1.5050 | 1.5350 | 1.5050 | 1.5050 | 1.5050 | 1,144 |
| 26 Apr 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5350 | 1.5350 | 4,331 |
| 25 Apr 2024 | 1.5050 | 1.5400 | 1.5050 | 1.5400 | 1.5400 | 10,915 |
| 24 Apr 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 27,512 |
| 23 Apr 2024 | 1.4650 | 1.5000 | 1.4550 | 1.5000 | 1.5000 | 15,530 |
| 22 Apr 2024 | 1.5000 | 1.5200 | 1.4550 | 1.5000 | 1.5000 | 14,670 |
| 19 Apr 2024 | 1.4000 | 1.5300 | 1.4000 | 1.5000 | 1.5000 | 58,581 |
| 18 Apr 2024 | 1.4500 | 1.5100 | 1.4150 | 1.5000 | 1.5000 | 33,405 |
| 17 Apr 2024 | 1.4500 | 1.4600 | 1.4450 | 1.4600 | 1.4600 | 27,887 |
| 16 Apr 2024 | 1.4700 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 3,292 |
| 15 Apr 2024 | 1.4700 | 1.5250 | 1.4650 | 1.5000 | 1.5000 | 30,829 |
| 12 Apr 2024 | 1.5000 | 1.5450 | 1.5000 | 1.5450 | 1.5450 | 3,642 |
| 11 Apr 2024 | 1.5250 | 1.5450 | 1.4900 | 1.5000 | 1.5000 | 40,733 |
| 10 Apr 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 33,527 |
| 09 Apr 2024 | 1.6400 | 1.6400 | 1.5150 | 1.5500 | 1.5500 | 48,939 |
| 08 Apr 2024 | 1.6050 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 24,859 |
| 05 Apr 2024 | 1.6250 | 1.6900 | 1.6000 | 1.6150 | 1.6150 | 37,270 |
| 04 Apr 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6750 | 1.6750 | 24,333 |
| 03 Apr 2024 | 1.7000 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 1,811 |
| 02 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 28 Mar 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 8,024 |
| 27 Mar 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 11,721 |
| 26 Mar 2024 | 1.6400 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 3,244 |
| 25 Mar 2024 | 1.6200 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 3,064 |
| 22 Mar 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 7,630 |
| 21 Mar 2024 | 1.6200 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 6,001 |
| 20 Mar 2024 | 1.6200 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 7,198 |
| 19 Mar 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6800 | 1.6800 | 237 |
| 18 Mar 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 4,642 |
| 15 Mar 2024 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 4,351 |
| 14 Mar 2024 | 1.7500 | 1.7800 | 1.6400 | 1.6800 | 1.6800 | 22,291 |
| 13 Mar 2024 | 1.6700 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 10,794 |
| 12 Mar 2024 | 1.7700 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 3,965 |
| 11 Mar 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 1,938 |
| 08 Mar 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 14,394 |
| 07 Mar 2024 | 1.7200 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 20,840 |
| 06 Mar 2024 | 1.8400 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 35,916 |
| 05 Mar 2024 | 1.8500 | 1.9900 | 1.7400 | 1.8400 | 1.8400 | 57,769 |
| 04 Mar 2024 | 1.8800 | 1.9600 | 1.7500 | 1.9400 | 1.9400 | 76,007 |
| 01 Mar 2024 | 1.8400 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 26,298 |
| 29 Feb 2024 | 1.8900 | 1.9000 | 1.7700 | 1.8200 | 1.8200 | 25,320 |
| 28 Feb 2024 | 2.0600 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 102,519 |
| 27 Feb 2024 | 1.9400 | 2.1000 | 1.8700 | 2.0400 | 2.0400 | 59,046 |
| 26 Feb 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 42,480 |
| 23 Feb 2024 | 1.8400 | 1.9500 | 1.8000 | 1.8800 | 1.8800 | 90,017 |
| 22 Feb 2024 | 1.7000 | 1.8600 | 1.6900 | 1.7600 | 1.7600 | 110,006 |
| 21 Feb 2024 | 1.6000 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 133,410 |
| 20 Feb 2024 | 1.4700 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 35,320 |
| 19 Feb 2024 | 1.4700 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 13,299 |
| 16 Feb 2024 | 1.5800 | 1.5800 | 1.4500 | 1.4700 | 1.4700 | 46,778 |
| 15 Feb 2024 | 1.4400 | 1.5300 | 1.4400 | 1.4500 | 1.4500 | 35,796 |
| 14 Feb 2024 | 1.5200 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 24,781 |
| 13 Feb 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 4,497 |
| 12 Feb 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 17,156 |
| 09 Feb 2024 | 1.5300 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 16,598 |
| 08 Feb 2024 | 1.5300 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 23,297 |
| 07 Feb 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 10,859 |
| 06 Feb 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 12,835 |
| 05 Feb 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 44,864 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.