Quadient SA (QDT.PA) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	14.70	15.34	14.62	14.98	+2.88%	57,945
2026-10-15	14.56	14.70	14.38	14.56	-0.82%	87,665
2026-10-14	14.82	14.88	14.60	14.68	-0.68%	45,808
2026-10-13	14.78	14.88	14.66	14.78	-0.14%	23,265
2026-10-12	15.28	15.30	14.80	14.80	-2.63%	44,810
2026-10-09	15.10	15.40	15.06	15.20	+1.60%	75,971
2026-10-08	14.86	15.12	14.64	14.96	+0.40%	73,822
2026-10-07	14.14	14.94	14.09	14.90	+5.97%	121,282
2026-10-06	14.08	14.26	13.94	14.06	-0.14%	39,214
2026-10-05	13.92	14.20	13.80	14.08	+1.59%	82,767
2026-10-02	13.80	14.02	13.60	13.86	+0.43%	48,556
2026-10-01	14.02	14.18	13.52	13.80	-1.57%	49,845
2026-09-30	13.74	14.02	13.62	14.02	+2.49%	73,293
2026-09-29	13.04	13.92	12.82	13.68	+8.57%	204,959
2026-09-28	13.08	13.08	12.26	12.60	-3.67%	211,459
2026-09-25	12.50	13.08	12.10	13.08	+3.48%	101,172
2026-09-24	13.10	13.92	12.56	12.64	-2.17%	236,557
2026-09-23	12.54	12.92	12.24	12.92	+3.86%	101,149
2026-09-22	12.36	12.62	12.26	12.44	+0.32%	53,420
2026-09-21	12.26	12.62	12.26	12.40	+1.14%	50,186
2026-09-18	12.36	12.36	12.00	12.26	-1.13%	553,716
2026-09-17	12.46	12.62	12.40	12.40	-0.96%	24,924
2026-09-16	12.38	12.52	12.30	12.52	+0.81%	38,390
2026-09-15	12.48	12.48	12.24	12.42	+0.00%	35,549
2026-09-14	12.66	12.68	12.34	12.42	-1.11%	30,834
2026-09-11	12.60	12.62	12.40	12.56	+0.00%	26,438
2026-09-10	12.62	12.62	12.46	12.56	+0.00%	18,742
2026-09-09	12.60	12.88	12.54	12.56	-2.03%	28,196
2026-09-08	13.16	13.16	12.80	12.82	-2.29%	37,487
2026-09-07	13.40	13.40	13.12	13.12	-2.09%	33,516
2026-09-04	13.42	13.46	13.19	13.40	+0.15%	32,175
2026-09-03	13.10	13.46	12.98	13.38	+2.29%	96,584
2026-09-02	13.08	13.20	12.94	13.08	-0.76%	34,364
2026-09-01	13.26	13.36	13.06	13.18	+0.00%	40,017
2026-08-31	13.10	13.24	13.08	13.18	-0.15%	52,325
2026-08-28	13.18	13.28	13.06	13.20	+0.15%	24,655
2026-08-27	13.12	13.24	13.06	13.18	+0.46%	31,399
2026-08-26	12.84	13.16	12.80	13.12	+1.86%	33,021
2026-08-25	12.84	13.00	12.70	12.88	+1.58%	52,311
2026-08-24	12.78	12.94	12.54	12.68	+3.26%	92,795
2026-08-21	12.24	12.38	12.14	12.28	+0.33%	23,896
2026-08-20	12.38	12.44	12.16	12.24	-0.49%	24,602
2026-08-19	12.14	12.34	12.10	12.30	+1.32%	29,302
2026-08-18	12.20	12.22	11.96	12.14	-0.65%	37,724
2026-08-17	12.42	12.42	12.22	12.22	-0.97%	28,932
2026-08-14	12.42	12.50	12.34	12.34	+0.00%	56,066
2026-08-13	12.42	12.58	12.24	12.34	+0.65%	43,766
2026-08-12	13.00	13.00	12.22	12.26	-5.69%	81,511
2026-08-11	13.10	13.12	12.86	13.00	-0.91%	39,332
2026-08-10	13.26	13.28	13.04	13.12	-0.61%	24,232
2026-08-07	13.00	13.38	12.94	13.20	+1.69%	46,229
2026-08-06	12.94	12.98	12.68	12.98	+1.25%	50,035
2026-08-05	13.04	13.16	12.82	12.82	-1.99%	48,109
2026-08-04	13.16	13.24	12.92	13.08	-4.39%	70,744
2026-08-03	13.58	13.76	13.46	13.68	+0.74%	86,483
2026-07-31	13.48	13.68	13.40	13.58	+0.89%	66,010
2026-07-30	13.44	13.64	13.38	13.46	+0.00%	59,693
2026-07-29	13.32	13.52	13.24	13.46	+1.20%	54,487
2026-07-28	13.20	13.52	13.08	13.30	+1.53%	61,426
2026-07-27	12.92	13.32	12.92	13.10	+2.50%	78,852
2026-07-24	12.64	12.88	12.60	12.78	+1.27%	43,751
2026-07-23	12.80	12.86	12.52	12.62	-2.02%	45,339
2026-07-22	12.82	13.18	12.68	12.88	+0.94%	54,834
2026-07-21	12.70	13.10	12.66	12.76	+0.31%	64,190
2026-07-20	12.30	12.84	12.12	12.72	+6.00%	96,222
2026-07-17	12.04	12.16	11.96	12.00	-0.99%	22,793
2026-07-16	12.18	12.18	11.92	12.12	+0.17%	34,577
2026-07-15	11.94	12.16	11.94	12.10	+1.17%	25,342
2026-07-14	11.98	12.02	11.80	11.96	-0.83%	29,481
2026-07-13	11.80	12.12	11.70	12.06	+1.01%	37,964
2026-07-10	12.02	12.22	11.94	11.94	-0.50%	22,328
2026-07-09	11.94	12.00	11.80	12.00	+2.21%	35,069
2026-07-08	11.96	12.02	11.74	11.74	-1.68%	33,676
2026-07-07	12.00	12.10	11.94	11.94	-0.33%	24,415
2026-07-06	12.02	12.14	11.98	11.98	+0.00%	26,086
2026-07-03	11.72	12.14	11.72	11.98	+2.22%	30,800
2026-07-02	11.76	11.84	11.54	11.72	-0.68%	45,013
2026-07-01	11.78	11.92	11.72	11.80	+0.00%	29,193
2026-06-30	11.86	11.92	11.80	11.80	-0.34%	27,715
2026-06-29	11.80	11.96	11.80	11.84	+1.02%	28,827
2026-06-26	11.96	12.06	11.66	11.72	-2.33%	61,344
2026-06-25	12.06	12.30	11.94	12.00	-0.17%	36,578
2026-06-24	12.14	12.16	11.90	12.02	-0.99%	39,797
2026-06-23	12.04	12.18	11.98	12.14	+0.50%	27,160
2026-06-22	12.20	12.26	11.94	12.08	-0.98%	77,560
2026-06-19	12.46	12.46	12.18	12.20	-2.40%	108,270
2026-06-18	12.36	12.50	12.12	12.50	+1.30%	35,923
2026-06-17	12.72	12.72	12.24	12.34	-2.68%	32,767
2026-06-16	12.60	12.80	12.60	12.68	+0.48%	62,638
2026-06-15	12.70	12.90	12.52	12.62	+1.45%	35,830
2026-06-12	12.40	12.58	12.20	12.44	+1.30%	54,549
2026-06-11	12.42	12.56	12.20	12.28	-0.81%	55,578
2026-06-10	12.50	12.52	12.26	12.38	-0.64%	35,107
2026-06-09	12.66	12.82	12.46	12.46	-1.89%	33,068
2026-06-08	12.40	12.82	12.34	12.70	+1.11%	46,937
2026-06-05	12.54	12.88	12.50	12.56	+0.80%	53,179
2026-06-04	12.38	12.54	12.26	12.46	+0.65%	42,896
2026-06-03	12.74	12.76	12.36	12.38	-2.52%	41,900
2026-06-02	12.78	13.26	12.64	12.70	+0.47%	118,434
2026-06-01	12.50	12.74	12.42	12.64	+3.44%	115,026
2026-05-29	12.48	12.98	12.22	12.22	-2.24%	1,264,857
2026-05-28	12.30	12.56	12.28	12.50	+0.97%	51,671
2026-05-27	12.10	12.48	12.08	12.38	+1.31%	95,023
2026-05-26	12.26	12.46	12.06	12.22	-0.65%	70,278
2026-05-25	12.42	12.52	12.12	12.30	-0.32%	53,154
2026-05-22	11.90	12.40	11.56	12.34	+3.01%	131,625
2026-05-21	11.98	12.12	11.80	11.98	-0.66%	70,391
2026-05-20	11.78	12.06	11.72	12.06	+1.52%	78,034
2026-05-19	11.84	12.10	11.78	11.88	-0.17%	46,479
2026-05-18	11.82	11.92	11.72	11.90	-0.50%	39,105
2026-05-15	11.78	11.98	11.64	11.96	+0.67%	31,923
2026-05-14	11.50	11.88	11.48	11.88	+3.85%	31,639
2026-05-13	11.42	11.50	11.30	11.44	-0.17%	40,112
2026-05-12	11.56	11.56	11.34	11.46	-1.21%	49,102
2026-05-11	11.64	11.82	11.58	11.60	-0.68%	21,596
2026-05-08	11.80	11.84	11.58	11.68	-1.85%	30,214
2026-05-07	11.70	12.00	11.70	11.90	+2.76%	48,087
2026-05-06	11.58	11.90	11.48	11.58	+0.70%	55,254
2026-05-05	11.64	11.74	11.42	11.50	-1.20%	27,798
2026-05-04	11.74	11.94	11.64	11.64	+0.17%	46,035
2026-04-30	11.70	11.70	11.42	11.62	-0.51%	42,005
2026-04-29	11.78	11.82	11.58	11.68	-0.68%	36,471
2026-04-28	11.48	11.86	11.44	11.76	+2.26%	85,039
2026-04-27	11.52	11.66	11.44	11.50	+0.52%	47,738
2026-04-24	11.36	11.50	11.22	11.44	+0.35%	49,349
2026-04-23	11.62	11.64	11.30	11.40	-2.06%	45,962
2026-04-22	11.70	11.92	11.52	11.64	-0.51%	105,285
2026-04-21	11.74	11.74	11.54	11.70	+0.34%	50,163
2026-04-20	11.94	11.94	11.60	11.66	-3.48%	25,139
2026-04-17	12.00	12.28	11.96	12.08	+0.50%	37,353
2026-04-16	11.84	12.08	11.76	12.02	+2.21%	68,925
2026-04-15	11.56	11.76	11.54	11.76	+2.26%	47,879
2026-04-14	11.40	11.60	11.40	11.50	+0.70%	36,328
2026-04-13	10.90	11.42	10.78	11.42	+4.39%	59,393
2026-04-10	10.90	11.14	10.90	10.94	+1.30%	59,013
2026-04-09	11.04	11.04	10.78	10.80	-3.05%	37,178
2026-04-08	11.14	11.34	11.12	11.14	+3.15%	55,084
2026-04-07	10.80	11.06	10.70	10.80	+0.00%	46,769
2026-04-02	10.82	10.86	10.70	10.80	-0.74%	34,452
2026-04-01	10.94	11.06	10.76	10.88	+0.93%	72,184
2026-03-31	11.02	11.22	10.76	10.78	-1.64%	55,645
2026-03-30	11.30	11.34	10.90	10.96	-2.49%	69,184
2026-03-27	11.02	11.28	11.01	11.24	+3.31%	98,383
2026-03-26	12.30	12.32	10.42	10.88	-14.20%	452,129
2026-03-25	12.70	12.84	12.30	12.68	+1.12%	62,592
2026-03-24	12.78	12.86	12.54	12.54	-1.88%	33,911
2026-03-23	12.50	13.04	12.36	12.78	+0.95%	50,929
2026-03-20	12.90	12.94	12.62	12.66	-1.09%	37,115
2026-03-19	13.02	13.02	12.58	12.80	-2.14%	57,265
2026-03-18	12.80	13.22	12.80	13.08	+2.19%	25,021
2026-03-17	13.08	13.18	12.80	12.80	-0.93%	56,480
2026-03-16	13.08	13.12	12.86	12.92	-0.92%	30,882
2026-03-13	13.08	13.30	12.84	13.04	-0.76%	33,091
2026-03-12	13.22	13.34	12.98	13.14	-1.35%	39,711
2026-03-11	13.76	13.76	13.00	13.32	-4.17%	55,009
2026-03-10	13.80	14.06	13.62	13.90	+1.91%	41,631
2026-03-09	13.28	13.78	13.12	13.64	+0.15%	48,370
2026-03-06	13.50	13.72	13.42	13.62	+0.59%	42,590
2026-03-05	13.24	13.66	13.08	13.54	+2.58%	56,331
2026-03-04	12.78	13.24	12.70	13.20	+3.77%	32,972
2026-03-03	12.90	12.96	12.58	12.72	-2.90%	46,025
2026-03-02	13.12	13.34	13.06	13.10	-3.11%	31,587
2026-02-27	13.80	13.80	13.46	13.52	-2.03%	76,466
2026-02-26	13.60	13.98	13.58	13.80	+1.47%	73,804
2026-02-25	13.02	13.64	13.02	13.60	+4.45%	51,078
2026-02-24	13.04	13.08	12.84	13.02	+0.31%	32,562
2026-02-23	13.18	13.30	12.92	12.98	-2.26%	67,450
2026-02-20	12.60	13.32	12.60	13.28	+6.58%	79,612
2026-02-19	12.86	12.96	12.34	12.46	-3.86%	90,776
2026-02-18	13.04	13.10	12.56	12.96	-0.15%	90,879
2026-02-17	13.96	13.96	12.96	12.98	-7.29%	136,222
2026-02-16	14.56	14.56	14.00	14.00	-3.85%	38,162
2026-02-13	14.56	14.84	14.50	14.56	-0.95%	30,000
2026-02-12	15.32	15.32	14.70	14.70	-3.16%	52,731
2026-02-11	15.50	15.50	15.18	15.18	-2.19%	31,884
2026-02-10	15.56	15.84	15.34	15.52	+1.17%	72,453
2026-02-09	15.14	15.64	15.12	15.34	+1.32%	47,489
2026-02-06	15.38	15.38	15.02	15.14	-1.56%	36,678
2026-02-05	15.56	15.60	15.38	15.38	-1.66%	25,510
2026-02-04	15.74	15.98	15.64	15.64	-0.89%	27,019
2026-02-03	15.78	15.84	15.66	15.78	-0.25%	18,155
2026-02-02	15.70	15.84	15.48	15.82	-0.75%	22,892
2026-01-30	16.00	16.16	15.94	15.94	+0.25%	38,756
2026-01-29	16.26	16.30	15.90	15.90	-1.61%	22,389
2026-01-28	16.44	16.44	16.16	16.16	-1.70%	24,122
2026-01-27	16.76	16.76	16.44	16.44	-1.79%	17,594
2026-01-26	16.68	16.76	16.50	16.74	+0.60%	29,704
2026-01-23	16.00	16.66	16.00	16.64	+3.74%	41,230
2026-01-22	16.00	16.18	15.76	16.04	+1.13%	23,018
2026-01-21	15.80	15.96	15.56	15.86	+0.76%	31,138
2026-01-20	16.12	16.12	15.60	15.74	-2.96%	29,750
2026-01-19	16.28	16.46	16.18	16.22	-1.10%	33,846
2026-01-16	16.56	16.60	16.40	16.40	-1.56%	40,682
2026-01-15	16.56	16.66	16.42	16.66	+0.36%	36,603
2026-01-14	16.30	16.60	16.20	16.60	+1.97%	44,027
2026-01-13	16.20	16.42	16.12	16.28	+0.74%	39,992
2026-01-12	15.56	16.16	15.56	16.16	+3.46%	44,240
2026-01-09	15.46	15.74	15.46	15.62	+1.30%	23,688
2026-01-08	15.50	15.80	15.26	15.42	+0.78%	47,427
2026-01-07	15.22	15.32	15.02	15.30	+1.06%	45,831
2026-01-06	14.78	15.14	14.48	15.14	+2.02%	40,537
2026-01-05	14.50	14.86	14.48	14.84	+2.34%	29,636
2026-01-02	14.50	14.62	14.44	14.50	+0.14%	21,872
2025-12-31	14.54	14.54	14.48	14.48	-0.14%	6,966
2025-12-30	14.32	14.60	14.32	14.50	+0.97%	19,737
2025-12-29	14.32	14.52	14.28	14.36	+0.14%	28,856
2025-12-24	14.26	14.38	14.26	14.34	+0.28%	7,845
2025-12-23	14.40	14.46	14.18	14.30	-0.97%	52,157
2025-12-22	14.36	14.48	14.24	14.44	+0.14%	39,861
2025-12-19	14.54	14.58	14.30	14.42	-1.50%	172,265
2025-12-18	14.20	14.64	14.20	14.64	+2.23%	18,961
2025-12-17	14.40	14.40	14.14	14.32	-0.97%	34,773
2025-12-16	14.52	14.66	14.42	14.46	-0.69%	19,318
2025-12-15	14.66	14.72	14.52	14.56	+0.00%	57,541
2025-12-12	14.28	14.74	14.28	14.56	+1.82%	37,644
2025-12-11	14.42	14.42	14.22	14.30	-1.11%	40,592
2025-12-10	14.54	14.74	14.46	14.46	-0.96%	24,442
2025-12-09	14.48	14.60	14.46	14.60	+1.53%	28,617
2025-12-08	14.74	14.76	14.36	14.38	-3.49%	56,265
2025-12-05	15.12	15.14	14.80	14.90	-1.59%	59,937
2025-12-04	14.58	15.24	14.56	15.14	+4.13%	60,308
2025-12-03	13.80	14.54	13.34	14.54	+2.54%	85,425
2025-12-02	14.14	14.44	14.06	14.18	-0.28%	44,679
2025-12-01	14.26	14.30	14.06	14.22	-0.84%	40,271
2025-11-28	14.32	14.42	14.22	14.34	+0.14%	29,026
2025-11-27	14.24	14.36	14.12	14.32	+0.85%	31,929
2025-11-26	14.14	14.24	14.04	14.20	+0.85%	24,747
2025-11-25	14.04	14.14	13.84	14.08	+0.57%	40,121
2025-11-24	14.14	14.22	13.94	14.00	-0.85%	100,555
2025-11-21	14.22	14.28	13.90	14.12	-2.35%	53,904
2025-11-20	14.66	14.74	14.34	14.46	-0.55%	92,446
2025-11-19	14.48	14.64	14.40	14.54	+0.41%	30,687
2025-11-18	14.44	14.52	14.28	14.48	-0.28%	50,934
2025-11-17	14.66	14.68	14.46	14.52	-0.68%	32,380
2025-11-14	14.62	14.68	14.46	14.62	-0.54%	34,643
2025-11-13	14.62	14.86	14.62	14.70	+0.27%	22,413
2025-11-12	14.66	14.70	14.56	14.66	+0.00%	33,059
2025-11-11	14.56	14.78	14.50	14.66	+0.69%	20,560
2025-11-10	14.38	14.86	14.38	14.56	+1.82%	48,035
2025-11-07	14.32	14.38	14.10	14.30	+0.56%	38,612
2025-11-06	14.50	14.50	14.22	14.22	-1.80%	39,947
2025-11-05	14.44	14.56	14.44	14.48	-0.41%	22,669
2025-11-04	14.92	14.92	14.46	14.54	-2.42%	44,240
2025-11-03	14.94	15.12	14.78	14.90	-0.13%	41,936
2025-10-31	14.54	15.12	14.54	14.92	+2.19%	71,482
2025-10-30	14.50	14.62	14.36	14.60	+0.69%	73,144
2025-10-29	14.56	14.56	14.34	14.50	-0.41%	72,366
2025-10-28	14.30	14.58	14.30	14.56	+1.82%	29,033
2025-10-27	14.52	14.54	14.00	14.30	-0.97%	52,540
2025-10-24	14.48	14.62	14.38	14.44	-0.14%	66,461

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+12.52%). Pire mois : Mars (-14.03%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+4.10%
Févr-9.32%
Mars-14.03%
Avr+6.46%
Mai+0.90%
Juin-6.67%
Juil+7.98%
Août-1.64%
Sept-5.93%
Oct+12.52%
Nov-3.76%
Déc+1.83%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Quadient SA (QDT.PA) ?

14.98 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de QDT.PA ?

Plus haut à 16.76 et plus bas à 10.42 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Quadient SA ?

Historiquement, le mois le plus fort de QDT.PA a été Oct (moyenne +12.52%) et le plus faible Mars (moyenne -14.03%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.