Stock listing
Aquis:SQRLE Squirrel Media SA Share Price
UK listing (Aquis) of Squirrel Media SA · home listing BME:SQRL
Follow Squirrel Media SA into a list and get an email when it puts out news.
Home listing price · BME:SQRL
€1.96 EUR 0.00 (0.0%)
Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, BME:SQRL
- Day range
- €1.86 – €1.99 EURNov 2, 2026
- Volume
- 22,179 sharesNov 2, 2026
- Market cap
- €187.9M EURAt the close on Nov 2, 2026 · price × 95.89M shares outstanding
- 52-week range
- €1.86 – €2.91 EURLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- €29,945 EURMedian day 6,787 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| BME:SQRL · Home | €1.96 EUR | 0.00 (0.0%) | 22,179 | €1.95 | €1.985 | €1.855 | €1.96 | Close on Nov 2, 2026 |
| Frankfurt:0MD | €1.875 EUR | -0.01 (-0.5%) | — | €1.855 | €1.875 | €1.855 | €1.885 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BME:SQRL · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €1.96 | 0.00 | 0.0% | €1.95 | €1.985 | €1.855 | 22,179 | |
| €1.96 | +0.01 | +0.5% | €1.95 | €1.96 | €1.95 | 11,467 | |
| €1.95 | -0.015 | -0.8% | €1.96 | €1.96 | €1.95 | 12,257 | |
| €1.965 | +0.005 | +0.3% | €1.985 | €1.985 | €1.965 | 3,691 | |
| €1.96 | -0.01 | -0.5% | €1.97 | €1.97 | €1.96 | 14,056 | |
| €1.97 | -0.01 | -0.5% | €1.98 | €2.00 | €1.965 | 5,541 | |
| €1.98 | -0.005 | -0.3% | €1.965 | €2.00 | €1.96 | 5,859 | |
| €1.985 | +0.005 | +0.3% | €1.955 | €1.985 | €1.95 | 6,472 | |
| €1.98 | +0.01 | +0.5% | €2.05 | €2.05 | €1.93 | 12,269 | |
| €1.97 | -0.03 | -1.5% | €1.96 | €2.00 | €1.88 | 12,329 | |
| €2.00 | -0.04 | -2.0% | €2.06 | €2.06 | €2.00 | 3,720 | |
| €2.04 | +0.045 | +2.3% | €1.975 | €2.04 | €1.975 | 4,311 | |
| €1.995 | +0.015 | +0.8% | €1.95 | €2.06 | €1.95 | 19,456 | |
| €1.98 | +0.01 | +0.5% | €1.98 | €1.98 | €1.98 | 1,273 | |
| €1.97 | -0.03 | -1.5% | €2.07 | €2.07 | €1.95 | 6,742 | |
| €2.00 | +0.02 | +1.0% | €1.93 | €2.06 | €1.93 | 1,765 | |
| €1.98 | +0.01 | +0.5% | €1.98 | €2.08 | €1.98 | 24,488 | |
| €1.97 | -0.04 | -2.0% | €2.00 | €2.06 | €1.905 | 89,662 | |
| €2.01 | -0.01 | -0.5% | €2.02 | €2.02 | €2.00 | 10,933 | |
| €2.02 | -0.03 | -1.5% | €2.01 | €2.08 | €2.01 | 6,170 | |
| €2.05 | 0.00 | 0.0% | €2.02 | €2.05 | €2.02 | 3 | |
| €2.05 | -0.03 | -1.4% | €2.00 | €2.08 | €2.00 | 3,507 | |
| €2.08 | +0.02 | +1.0% | €2.08 | €2.08 | €2.06 | 3,365 | |
| €2.06 | 0.00 | 0.0% | €2.05 | €2.09 | €2.05 | 3,044 | |
| €2.06 | 0.00 | 0.0% | €2.06 | €2.09 | €2.06 | 817 | |
| €2.06 | 0.00 | 0.0% | €2.05 | €2.09 | €2.05 | 3,713 | |
| €2.06 | -0.03 | -1.4% | €2.06 | €2.06 | €2.06 | 1,785 | |
| €2.09 | 0.00 | 0.0% | €2.08 | €2.09 | €2.06 | 289 | |
| €2.09 | +0.01 | +0.5% | €2.08 | €2.09 | €2.06 | 6,832 | |
| €2.08 | 0.00 | 0.0% | €2.09 | €2.09 | €2.08 | 183 | |
| €2.08 | -0.01 | -0.5% | €2.05 | €2.10 | €2.05 | 4,952 | |
| €2.09 | +0.03 | +1.5% | €2.05 | €2.09 | €2.04 | 4,552 | |
| €2.06 | -0.01 | -0.5% | €2.11 | €2.11 | €2.05 | 6,340 | |
| €2.07 | +0.03 | +1.5% | €2.05 | €2.10 | €2.02 | 37,525 | |
| €2.04 | -0.04 | -1.9% | €2.15 | €2.15 | €2.02 | 12,847 | |
| €2.08 | -0.02 | -1.0% | €2.20 | €2.20 | €2.06 | 8,352 | |
| €2.10 | -0.05 | -2.3% | €2.10 | €2.15 | €2.10 | 8,972 | |
| €2.15 | +0.03 | +1.4% | €2.17 | €2.17 | €2.11 | 3,831 | |
| €2.12 | -0.09 | -4.1% | €2.23 | €2.23 | €2.08 | 56,380 | |
| €2.21 | +0.01 | +0.5% | €2.22 | €2.31 | €2.06 | 44,321 | |
| €2.20 | -0.12 | -5.2% | €2.32 | €2.38 | €2.17 | 43,749 | |
| €2.32 | +0.02 | +0.9% | €2.30 | €2.35 | €2.29 | 14,800 | |
| €2.30 | +0.10 | +4.5% | €2.26 | €2.32 | €2.25 | 33,432 | |
| €2.20 | 0.00 | 0.0% | €2.22 | €2.25 | €2.18 | 17,473 | |
| €2.20 | -0.04 | -1.8% | €2.24 | €2.24 | €2.10 | 14,284 | |
| €2.24 | +0.02 | +0.9% | €2.24 | €2.25 | €2.18 | 19,889 | |
| €2.22 | +0.13 | +6.2% | €2.09 | €2.22 | €2.09 | 55,118 | |
| €2.09 | 0.00 | 0.0% | €2.08 | €2.09 | €2.08 | 3,825 | |
| €2.09 | 0.00 | 0.0% | €2.10 | €2.10 | €2.09 | 1,545 | |
| €2.09 | +0.05 | +2.5% | €2.04 | €2.09 | €2.04 | 30,003 | |
| €2.04 | -0.01 | -0.5% | €2.04 | €2.05 | €2.02 | 5,903 | |
| €2.05 | +0.02 | +1.0% | €2.01 | €2.05 | €2.01 | 38,262 | |
| €2.03 | -0.03 | -1.5% | €2.03 | €2.11 | €2.03 | 12,577 | |
| €2.06 | +0.03 | +1.5% | €2.04 | €2.06 | €2.03 | 22,169 | |
| €2.03 | -0.06 | -2.9% | €2.09 | €2.10 | €2.01 | 20,166 | |
| €2.09 | -0.03 | -1.4% | €2.13 | €2.13 | €2.09 | 4,327 | |
| €2.12 | -0.01 | -0.5% | €2.11 | €2.12 | €2.10 | 20,289 | |
| €2.13 | 0.00 | 0.0% | €2.13 | €2.14 | €2.12 | 5,058 | |
| €2.13 | 0.00 | 0.0% | €2.12 | €2.16 | €2.12 | 8,658 | |
| €2.13 | -0.01 | -0.5% | €2.17 | €2.17 | €2.13 | 4,534 | |
| €2.14 | +0.01 | +0.5% | €2.11 | €2.17 | €2.06 | 61,184 | |
| €2.13 | 0.00 | 0.0% | €2.11 | €2.15 | €2.11 | 1,418 | |
| €2.13 | +0.01 | +0.5% | €2.16 | €2.16 | €2.13 | 5,549 | |
| €2.12 | -0.01 | -0.5% | €2.15 | €2.15 | €2.11 | 3,131 | |
| €2.13 | -0.02 | -0.9% | €2.14 | €2.16 | €2.13 | 2,923 | |
| €2.15 | -0.02 | -0.9% | €2.16 | €2.16 | €2.14 | 7,459 |
- Ticker
- Aquis:SQRLE
- Asset type
- Stock
- Exchange
- Aquis
- Currency
- EUR
What changed lately
Latest news release · Jun 30, 2026
Squirrel Media Approves Share Capital Increase Of €2.3 Mln
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 52 slides
Latest news
Squirrel Media Approves Share Capital Increase Of €2.3 Mln
Jun 30, 2026
Closed €2.25 (-0.9%) on Jun 30, 2026
Squirrel Media Issues €11.1 Mln MARF Bond With 4.5-Year Maturity
Jun 4, 2026
Closed €2.34 (-0.8%) on Jun 5, 2026
Squirrel Media Q1 EBITDA 11.50 Mln Euros
May 19, 2026
Closed €2.40 (+1.7%) on May 19, 2026
Squirrel Media Lowers 2026 Consolidated EBITDA Forecast To Between 40-45 Mln Euros
Apr 28, 2026
Closed €2.60 (-1.1%) on Apr 28, 2026
Squirrel Media To Buy U.S.-Based Company Trihaus
Apr 21, 2026
Closed €2.46 (-0.4%) on Apr 21, 2026
Squirrel Media Completes The Acquisition Of Grupo Green Shark
Apr 20, 2026
Closed €2.46 (-0.4%) on Apr 21, 2026
Squirrel Media Agrees Capitalization Of 566,507 Euros In Deferred Payments With NF Media
Apr 17, 2026
Closed €2.45 (+2.9%) on Apr 17, 2026
Squirrel Media Acquires Company Specialized In Digital Advertising Planning
Apr 15, 2026
Closed €2.42 (-2.0%) on Apr 15, 2026
Squirrel Media Signs 22.5 Mln Euro Syndicated Loan To Invest In Content For European Markets
Apr 7, 2026
Closed €2.45 (+1.7%) on Apr 7, 2026
Squirrel Media FY Net Profit At 6.1 Mln Euros
Feb 24, 2026
Closed €2.52 (-2.7%) on Feb 24, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 52 slides · October 2026
Investor Presentation (October 2026)
Investor deck · 52 slides · October 2026
Investor Presentation (April 2025)
Investor deck · 48 slides · Apr 3, 2025
FY2022 Earnings Presentation
Earnings · 17 slides · February 2023
Squirrel Media SA on 6ix
- News releases
- 12 in the last 12 months · 15 in all · newest Jun 30, 2026 · oldest 2025
- Decks
- 7 decks · latest October 2026
Where Squirrel Media SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| BME:SQRL · Home listing | Madrid | Spain | EUR |
| LS Exchange:A2QJQ9 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2QJQ9 | Lang & Schwarz | Germany | EUR |
| Frankfurt:0MD | Frankfurt | Germany | EUR |
| Aquis:SQRLE · This page | Aquis | United Kingdom | EUR |
| Aquis:SQRLE | Aquis | United Kingdom | EUR |
| Dusseldorf:0MD | Dusseldorf | Germany | EUR |
| LSE:0I10 | LSE | United Kingdom | EUR |
| Stuttgart:0MD | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Squirrel Media SA.