Quantum eMotion Corp. (BST:34Q0)
Germany · Delayed Price · Currency is EUR 0.9005
-0.0885 (-8.95%)
At close: Oct 30, 2026
BST:34Q0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.96 | 0.97 | 0.89 | 0.90 | 0.90 | -8.95% | 5,000 |
| Oct 29, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 0.61% | - |
| Oct 28, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 4.08% | 3,000 |
| Oct 27, 2026 | 0.94 | 1.01 | 0.92 | 0.94 | 0.94 | -0.63% | 19,593 |
| Oct 26, 2026 | 0.92 | 0.97 | 0.90 | 0.95 | 0.95 | - | 10,143 |
| Oct 23, 2026 | 0.99 | 1.02 | 0.95 | 0.95 | 0.95 | -6.90% | 1,587 |
| Oct 22, 2026 | 1.08 | 1.08 | 0.97 | 1.02 | 1.02 | -5.55% | 11,071 |
| Oct 21, 2026 | 1.12 | 1.17 | 1.08 | 1.08 | 1.08 | -5.26% | 500 |
| Oct 20, 2026 | 1.08 | 1.14 | 1.03 | 1.14 | 1.14 | 7.44% | 100 |
| Oct 19, 2026 | 1.11 | 1.23 | 1.05 | 1.06 | 1.06 | -1.85% | 8,900 |
| Oct 16, 2026 | 1.16 | 1.19 | 1.08 | 1.08 | 1.08 | -6.72% | 20,000 |
| Oct 15, 2026 | 1.17 | 1.19 | 1.09 | 1.16 | 1.16 | -1.36% | 16,743 |
| Oct 14, 2026 | 1.27 | 1.29 | 1.18 | 1.18 | 1.18 | -6.29% | 9,578 |
| Oct 13, 2026 | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | -0.63% | 1,500 |
| Oct 12, 2026 | 1.46 | 1.46 | 1.26 | 1.26 | 1.26 | -8.74% | 15,000 |
| 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 |