Quantum eMotion Corp. (BST:34Q0)
Germany · Delayed Price · Currency is EUR 1.384
+0.013 (0.95%)
At close: Oct 9, 2026
BST:34Q0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | 0.95% | - |
| Oct 8, 2026 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 12,018 |
| Oct 7, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 1,000 |
| Oct 6, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 0.77% | 24,392 |
| Oct 5, 2026 | 1.50 | 1.53 | 1.42 | 1.42 | 1.42 | -0.77% | 24,600 |
| Oct 2, 2026 | 1.52 | 1.55 | 1.40 | 1.43 | 1.43 | -6.41% | 21,240 |
| Oct 1, 2026 | 1.36 | 1.54 | 1.36 | 1.53 | 1.53 | 17.34% | 58,439 |
| Sep 30, 2026 | 1.53 | 1.57 | 1.30 | 1.30 | 1.30 | -13.77% | 76,829 |
| Sep 29, 2026 | 1.90 | 1.98 | 1.50 | 1.51 | 1.51 | -10.17% | 19,840 |
| Sep 28, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 1.75% | 3,636 |
| Sep 25, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -1.02% | - |
| Sep 24, 2026 | 1.72 | 1.79 | 1.65 | 1.67 | 1.67 | -5.22% | 320 |
| Sep 23, 2026 | 1.52 | 1.77 | 1.52 | 1.76 | 1.76 | 15.39% | 1,000 |
| Sep 22, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 0.20% | 55 |
| Sep 21, 2026 | 1.45 | 1.53 | 1.43 | 1.52 | 1.52 | 4.74% | - |
| Sep 18, 2026 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | -1.89% | 6,145 |
| Sep 17, 2026 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | 1.44% | 9,000 |
| Sep 16, 2026 | 1.56 | 1.57 | 1.45 | 1.46 | 1.46 | -6.40% | 43,228 |
| Sep 15, 2026 | 1.64 | 1.69 | 1.56 | 1.56 | 1.56 | -4.64% | 43,194 |
| Sep 14, 2026 | 1.46 | 1.75 | 1.38 | 1.64 | 1.64 | 12.89% | 40,316 |
| Sep 11, 2026 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Sep 10, 2026 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | -1.26% | 599 |
| Sep 9, 2026 | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -2.64% | 16,092 |
| Sep 8, 2026 | 1.53 | 1.59 | 1.47 | 1.55 | 1.55 | 0.78% | 53,486 |
| Sep 7, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.48% | 8,517 |
| Sep 4, 2026 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | -0.74% | 2,700 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.43 | 1.48 | 1.48 | -8.17% | 25,662 |
| Sep 2, 2026 | 1.66 | 1.71 | 1.61 | 1.62 | 1.62 | -3.29% | 7,519 |
| Sep 1, 2026 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -3.35% | 10,426 |
| Aug 31, 2026 | 1.73 | 1.75 | 1.68 | 1.73 | 1.73 | -0.06% | 19,386 |
| Aug 28, 2026 | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | -2.15% | 8,146 |
| Aug 27, 2026 | 1.76 | 1.85 | 1.76 | 1.77 | 1.77 | - | 4,800 |
| Aug 26, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | 1.84% | 3,023 |
| Aug 25, 2026 | 1.72 | 1.79 | 1.72 | 1.74 | 1.74 | 0.70% | 5,800 |
| Aug 24, 2026 | 1.80 | 1.84 | 1.71 | 1.72 | 1.72 | -4.65% | 42,556 |
| Aug 21, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.48% | 1,305 |
| Aug 20, 2026 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -2.27% | 10,090 |
| Aug 19, 2026 | 1.86 | 1.93 | 1.84 | 1.90 | 1.90 | 0.80% | 35,830 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.80 | 1.88 | 1.88 | -2.44% | 17,308 |
| Aug 17, 2026 | 2.06 | 2.06 | 1.91 | 1.93 | 1.93 | -8.23% | 10,997 |
| Aug 14, 2026 | 2.07 | 2.17 | 2.07 | 2.10 | 2.10 | 2.44% | 19,988 |
| Aug 13, 2026 | 2.05 | 2.15 | 2.02 | 2.05 | 2.05 | -1.25% | 4,960 |
| Aug 12, 2026 | 1.95 | 2.08 | 1.94 | 2.08 | 2.08 | 4.63% | 854 |
| Aug 11, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 3.92% | 10,000 |
| Aug 10, 2026 | 1.93 | 1.95 | 1.89 | 1.91 | 1.91 | 1.59% | 1,700 |
| Aug 7, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | - |
| Aug 6, 2026 | 1.86 | 1.94 | 1.86 | 1.87 | 1.87 | -0.37% | 25,000 |
| Aug 5, 2026 | 1.89 | 2.02 | 1.86 | 1.88 | 1.88 | -0.63% | 30,000 |
| Aug 4, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 2.72% | 26,384 |
| Aug 3, 2026 | 1.77 | 1.89 | 1.77 | 1.84 | 1.84 | 4.01% | 18,000 |