Sequana Medical NV (SEQUA.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.6200 | 1.6250 | 1.5900 | 1.6000 | 1.6000 | 23,964 |
| 30 May 2024 | 1.6250 | 1.6250 | 1.5750 | 1.5800 | 1.5800 | 23,761 |
| 29 May 2024 | 1.6500 | 1.6750 | 1.5500 | 1.5700 | 1.5700 | 112,009 |
| 28 May 2024 | 1.6400 | 1.7900 | 1.6400 | 1.7350 | 1.7350 | 132,388 |
| 27 May 2024 | 1.5800 | 1.6450 | 1.5500 | 1.6050 | 1.6050 | 54,843 |
| 24 May 2024 | 1.5750 | 1.5800 | 1.5500 | 1.5750 | 1.5750 | 19,610 |
| 23 May 2024 | 1.5850 | 1.5850 | 1.5450 | 1.5700 | 1.5700 | 37,818 |
| 22 May 2024 | 1.4500 | 1.5850 | 1.3900 | 1.5000 | 1.5000 | 377,386 |
| 21 May 2024 | 1.7200 | 1.7400 | 1.6600 | 1.7250 | 1.7250 | 61,877 |
| 20 May 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 59,308 |
| 17 May 2024 | 1.7100 | 1.7500 | 1.6550 | 1.6600 | 1.6600 | 61,426 |
| 16 May 2024 | 1.7300 | 1.7400 | 1.6550 | 1.7400 | 1.7400 | 27,705 |
| 15 May 2024 | 1.6500 | 1.9750 | 1.6200 | 1.7300 | 1.7300 | 162,296 |
| 14 May 2024 | 1.6000 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 17,107 |
| 13 May 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 36,582 |
| 10 May 2024 | 1.4900 | 1.5000 | 1.4650 | 1.4900 | 1.4900 | 6,950 |
| 09 May 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 19,698 |
| 08 May 2024 | 1.4700 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 5,178 |
| 07 May 2024 | 1.4750 | 1.4750 | 1.4350 | 1.4600 | 1.4600 | 8,707 |
| 06 May 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 32,392 |
| 03 May 2024 | 1.4900 | 1.4900 | 1.4350 | 1.4650 | 1.4650 | 26,801 |
| 02 May 2024 | 1.4700 | 1.4850 | 1.4250 | 1.4250 | 1.4250 | 12,610 |
| 30 Apr 2024 | 1.4550 | 1.4550 | 1.3700 | 1.4200 | 1.4200 | 14,208 |
| 29 Apr 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 17,848 |
| 26 Apr 2024 | 1.4150 | 1.4150 | 1.3600 | 1.3900 | 1.3900 | 45,796 |
| 25 Apr 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 17,476 |
| 24 Apr 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4000 | 1.4000 | 17,617 |
| 23 Apr 2024 | 1.4250 | 1.4250 | 1.3850 | 1.4150 | 1.4150 | 44,506 |
| 22 Apr 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 22,362 |
| 19 Apr 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 13,450 |
| 18 Apr 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4750 | 1.4750 | 45,686 |
| 17 Apr 2024 | 1.4800 | 1.4800 | 1.3700 | 1.4250 | 1.4250 | 50,039 |
| 16 Apr 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4150 | 1.4150 | 27,009 |
| 15 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4950 | 1.4950 | 76,208 |
| 12 Apr 2024 | 1.5000 | 1.5150 | 1.4350 | 1.5000 | 1.5000 | 79,407 |
| 11 Apr 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 35,315 |
| 10 Apr 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5050 | 1.5050 | 31,274 |
| 09 Apr 2024 | 1.6400 | 1.6400 | 1.4800 | 1.4950 | 1.4950 | 88,851 |
| 08 Apr 2024 | 1.6400 | 1.6450 | 1.5700 | 1.5700 | 1.5700 | 58,065 |
| 05 Apr 2024 | 1.6150 | 1.6500 | 1.5000 | 1.6150 | 1.6150 | 301,842 |
| 04 Apr 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5650 | 1.5650 | 199,402 |
| 03 Apr 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 237,844 |
| 02 Apr 2024 | 1.5200 | 1.5800 | 1.5050 | 1.5200 | 1.5200 | 79,840 |
| 28 Mar 2024 | 1.5600 | 1.5650 | 1.3650 | 1.5050 | 1.5050 | 392,609 |
| 27 Mar 2024 | 1.6400 | 1.6400 | 1.5550 | 1.5600 | 1.5600 | 137,032 |
| 26 Mar 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6200 | 1.6200 | 217,348 |
| 25 Mar 2024 | 1.6200 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 516,687 |
| 22 Mar 2024 | 1.5000 | 1.6550 | 1.4600 | 1.5450 | 1.5450 | 387,433 |
| 21 Mar 2024 | 1.5000 | 1.5500 | 1.3600 | 1.4600 | 1.4600 | 1,219,963 |
| 20 Mar 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 45,064 |
| 19 Mar 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 18,772 |
| 18 Mar 2024 | 2.1700 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 22,284 |
| 15 Mar 2024 | 2.1200 | 2.2000 | 2.0100 | 2.1700 | 2.1700 | 64,235 |
| 14 Mar 2024 | 2.4500 | 2.6900 | 2.1100 | 2.1200 | 2.1200 | 196,424 |
| 13 Mar 2024 | 2.2900 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 28,746 |
| 12 Mar 2024 | 2.2400 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 26,326 |
| 11 Mar 2024 | 2.2200 | 2.3000 | 2.0800 | 2.2400 | 2.2400 | 82,827 |
| 08 Mar 2024 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | 2.2000 | 41,914 |
| 07 Mar 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 37,551 |
| 06 Mar 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3700 | 2.3700 | 24,009 |
| 05 Mar 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 24,110 |
| 04 Mar 2024 | 2.4500 | 2.4500 | 2.3600 | 2.3700 | 2.3700 | 33,441 |
| 01 Mar 2024 | 2.4000 | 2.4700 | 2.3800 | 2.4400 | 2.4400 | 39,072 |
| 29 Feb 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3900 | 2.3900 | 83,607 |
| 28 Feb 2024 | 2.6000 | 2.6000 | 2.4600 | 2.5000 | 2.5000 | 82,761 |
| 27 Feb 2024 | 2.6700 | 2.7400 | 2.5500 | 2.5900 | 2.5900 | 39,280 |
| 26 Feb 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6700 | 2.6700 | 39,197 |
| 23 Feb 2024 | 2.7000 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 43,107 |
| 22 Feb 2024 | 2.8900 | 2.8900 | 2.6400 | 2.6800 | 2.6800 | 71,740 |
| 21 Feb 2024 | 2.9800 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 25,382 |
| 20 Feb 2024 | 3.1200 | 3.1200 | 2.8900 | 2.9200 | 2.9200 | 86,747 |
| 19 Feb 2024 | 2.9900 | 3.1600 | 2.9900 | 3.1000 | 3.1000 | 43,277 |
| 16 Feb 2024 | 2.9100 | 3.1000 | 2.9100 | 2.9700 | 2.9700 | 52,200 |
| 15 Feb 2024 | 2.8700 | 2.9900 | 2.8700 | 2.8800 | 2.8800 | 35,465 |
| 14 Feb 2024 | 2.9200 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 35,387 |
| 13 Feb 2024 | 2.8800 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 28,922 |
| 12 Feb 2024 | 2.9800 | 3.0000 | 2.8600 | 2.8800 | 2.8800 | 150,561 |
| 09 Feb 2024 | 3.2000 | 3.2000 | 2.9000 | 2.9500 | 2.9500 | 175,339 |
| 08 Feb 2024 | 3.6300 | 3.7200 | 3.1800 | 3.1800 | 3.1800 | 131,964 |
| 07 Feb 2024 | 4.1400 | 4.1400 | 3.6000 | 3.7000 | 3.7000 | 35,666 |
| 06 Feb 2024 | 4.0500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 13,466 |
| 05 Feb 2024 | 4.1900 | 4.2000 | 3.9700 | 3.9700 | 3.9700 | 17,118 |
| 02 Feb 2024 | 4.2500 | 4.2500 | 3.9800 | 4.1500 | 4.1500 | 13,105 |
| 01 Feb 2024 | 3.9900 | 4.1700 | 3.9800 | 4.0500 | 4.0500 | 24,906 |
| 31 Jan 2024 | 4.2600 | 4.3500 | 3.8900 | 3.9200 | 3.9200 | 58,895 |
| 30 Jan 2024 | 4.0000 | 4.4000 | 3.8700 | 4.3200 | 4.3200 | 156,740 |
| 29 Jan 2024 | 3.9500 | 3.9500 | 3.6100 | 3.8500 | 3.8500 | 93,313 |
| 26 Jan 2024 | 3.5500 | 3.6000 | 3.3300 | 3.4000 | 3.4000 | 41,465 |
| 25 Jan 2024 | 3.3500 | 3.5400 | 3.2600 | 3.4600 | 3.4600 | 55,382 |
| 24 Jan 2024 | 3.1000 | 3.2800 | 3.0500 | 3.2300 | 3.2300 | 41,030 |
| 23 Jan 2024 | 3.1500 | 3.1700 | 2.8200 | 3.0900 | 3.0900 | 60,074 |
| 22 Jan 2024 | 2.8800 | 2.9900 | 2.7600 | 2.9500 | 2.9500 | 24,726 |
| 19 Jan 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 26,576 |
| 18 Jan 2024 | 3.1000 | 3.2000 | 2.8000 | 2.8800 | 2.8800 | 109,551 |
| 17 Jan 2024 | 3.4800 | 3.4800 | 2.9000 | 3.0000 | 3.0000 | 109,306 |
| 16 Jan 2024 | 3.5000 | 3.6300 | 3.4100 | 3.5000 | 3.5000 | 12,823 |
| 15 Jan 2024 | 3.6600 | 3.7500 | 3.3700 | 3.3700 | 3.3700 | 92,857 |
| 12 Jan 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0700 | 4.0700 | 4,455 |
| 11 Jan 2024 | 4.1100 | 4.1100 | 3.8600 | 3.9500 | 3.9500 | 16,513 |
| 10 Jan 2024 | 4.2000 | 4.3500 | 3.8800 | 4.0600 | 4.0600 | 70,417 |
| *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.