Stock listing

BME:SQRL Squirrel Media SA Acciones

Home listing (Madrid) of Squirrel Media SA

Follow Squirrel Media SA into a list and get an email when it puts out news.

Share price · BME:SQRL

€1.96 EUR +0.01 (+0.5%)

Close on Oct 30, 2026

Past year -26.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
€1.95 – €1.96 EUROct 30, 2026
Volume
11,467 sharesOct 30, 2026
Market cap
€187.9M EURAt the close on Oct 30, 2026 · price × 95.89M shares outstanding
52-week range
€1.88 – €2.91 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
€30,899 EURMedian day 6,742 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Squirrel Media SA logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
BME:SQRL · Home€1.96 EUR+0.01 (+0.5%)11,467€1.95€1.96€1.95€1.95Close on Oct 30, 2026
Frankfurt:0MD€1.875 EUR-0.01 (-0.5%)—€1.855€1.875€1.855€1.885Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BME:SQRL · EUR, adjusted for splits

DayCloseChange%OpenHighLowVolume
€1.96+0.01+0.5%€1.95€1.96€1.9511,467
€1.95-0.015-0.8%€1.96€1.96€1.9512,257
€1.965+0.005+0.3%€1.985€1.985€1.9653,691
€1.96-0.01-0.5%€1.97€1.97€1.9614,056
€1.97-0.01-0.5%€1.98€2.00€1.9655,541
€1.98-0.005-0.3%€1.965€2.00€1.965,859
€1.985+0.005+0.3%€1.955€1.985€1.956,472
€1.98+0.01+0.5%€2.05€2.05€1.9312,269
€1.97-0.03-1.5%€1.96€2.00€1.8812,329
€2.00-0.04-2.0%€2.06€2.06€2.003,720
€2.04+0.045+2.3%€1.975€2.04€1.9754,311
€1.995+0.015+0.8%€1.95€2.06€1.9519,456
€1.98+0.01+0.5%€1.98€1.98€1.981,273
€1.97-0.03-1.5%€2.07€2.07€1.956,742
€2.00+0.02+1.0%€1.93€2.06€1.931,765
€1.98+0.01+0.5%€1.98€2.08€1.9824,488
€1.97-0.04-2.0%€2.00€2.06€1.90589,662
€2.01-0.01-0.5%€2.02€2.02€2.0010,933
€2.02-0.03-1.5%€2.01€2.08€2.016,170
€2.050.000.0%€2.02€2.05€2.023
€2.05-0.03-1.4%€2.00€2.08€2.003,507
€2.08+0.02+1.0%€2.08€2.08€2.063,365
€2.060.000.0%€2.05€2.09€2.053,044
€2.060.000.0%€2.06€2.09€2.06817
€2.060.000.0%€2.05€2.09€2.053,713
€2.06-0.03-1.4%€2.06€2.06€2.061,785
€2.090.000.0%€2.08€2.09€2.06289
€2.09+0.01+0.5%€2.08€2.09€2.066,832
€2.080.000.0%€2.09€2.09€2.08183
€2.08-0.01-0.5%€2.05€2.10€2.054,952
€2.09+0.03+1.5%€2.05€2.09€2.044,552
€2.06-0.01-0.5%€2.11€2.11€2.056,340
€2.07+0.03+1.5%€2.05€2.10€2.0237,525
€2.04-0.04-1.9%€2.15€2.15€2.0212,847
€2.08-0.02-1.0%€2.20€2.20€2.068,352
€2.10-0.05-2.3%€2.10€2.15€2.108,972
€2.15+0.03+1.4%€2.17€2.17€2.113,831
€2.12-0.09-4.1%€2.23€2.23€2.0856,380
€2.21+0.01+0.5%€2.22€2.31€2.0644,321
€2.20-0.12-5.2%€2.32€2.38€2.1743,749
€2.32+0.02+0.9%€2.30€2.35€2.2914,800
€2.30+0.10+4.5%€2.26€2.32€2.2533,432
€2.200.000.0%€2.22€2.25€2.1817,473
€2.20-0.04-1.8%€2.24€2.24€2.1014,284
€2.24+0.02+0.9%€2.24€2.25€2.1819,889
€2.22+0.13+6.2%€2.09€2.22€2.0955,118
€2.090.000.0%€2.08€2.09€2.083,825
€2.090.000.0%€2.10€2.10€2.091,545
€2.09+0.05+2.5%€2.04€2.09€2.0430,003
€2.04-0.01-0.5%€2.04€2.05€2.025,903
€2.05+0.02+1.0%€2.01€2.05€2.0138,262
€2.03-0.03-1.5%€2.03€2.11€2.0312,577
€2.06+0.03+1.5%€2.04€2.06€2.0322,169
€2.03-0.06-2.9%€2.09€2.10€2.0120,166
€2.09-0.03-1.4%€2.13€2.13€2.094,327
€2.12-0.01-0.5%€2.11€2.12€2.1020,289
€2.130.000.0%€2.13€2.14€2.125,058
€2.130.000.0%€2.12€2.16€2.128,658
€2.13-0.01-0.5%€2.17€2.17€2.134,534
€2.14+0.01+0.5%€2.11€2.17€2.0661,184
€2.130.000.0%€2.11€2.15€2.111,418
€2.13+0.01+0.5%€2.16€2.16€2.135,549
€2.12-0.01-0.5%€2.15€2.15€2.113,131
€2.13-0.02-0.9%€2.14€2.16€2.132,923
€2.15-0.02-0.9%€2.16€2.16€2.147,459
€2.17+0.04+1.9%€2.13€2.17€2.133,442
€2.13+0.08+3.9%€2.06€2.19€2.0660,979
Ticker
BME:SQRL
Asset type
Stock
Exchange
Madrid
Currency
EUR

What changed lately

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

All Squirrel Media SA news

Decks

Squirrel Media SA on 6ix

News releases
13 in the last 12 months · 15 in all · newest Jun 30, 2026 · oldest 2025
Decks
6 decks · latest October 2026

Where Squirrel Media SA is listed

ListingExchangeCountryCurrency
BME:SQRL · Home listing · This pageMadridSpainEUR
LS Exchange:A2QJQ9LS ExchangeGermanyEUR
Lang & Schwarz:A2QJQ9Lang & SchwarzGermanyEUR
Frankfurt:0MDFrankfurtGermanyEUR
Aquis:SQRLEAquisUnited KingdomEUR
Aquis:SQRLEAquisUnited KingdomEUR
Dusseldorf:0MDDusseldorfGermanyEUR
LSE:0I10LSEUnited KingdomEUR
Stuttgart:0MDStuttgartGermanyEUR

Log in to ask 6ix AI your own questions about Squirrel Media SA.