Red Cat Holdings, Inc. (ETR:BQ73)
Germany · Delayed Price · Currency is EUR 5.28
-0.09 (-1.64%)
At close: Oct 8, 2026
ETR:BQ73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.47 | 5.47 | 5.28 | 5.28 | 5.28 | -1.64% | 4,306 |
| Oct 7, 2026 | 5.66 | 5.66 | 5.36 | 5.36 | 5.36 | -5.36% | 11,592 |
| Oct 6, 2026 | 5.68 | 5.71 | 5.62 | 5.67 | 5.67 | 0.12% | 6,128 |
| Oct 5, 2026 | 5.77 | 5.77 | 5.66 | 5.66 | 5.66 | -0.18% | 3,292 |
| Oct 2, 2026 | 5.64 | 5.76 | 5.62 | 5.67 | 5.67 | 0.62% | 5,424 |
| Oct 1, 2026 | 5.81 | 5.82 | 5.64 | 5.64 | 5.64 | -1.91% | 11,199 |
| Sep 30, 2026 | 5.71 | 5.75 | 5.69 | 5.75 | 5.75 | 0.86% | 3,946 |
| Sep 29, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.90% | 5,890 |
| Sep 28, 2026 | 5.82 | 5.89 | 5.75 | 5.75 | 5.75 | -3.70% | 675 |
| Sep 25, 2026 | 6.00 | 6.03 | 5.87 | 5.97 | 5.97 | 4.57% | 1,837 |
| Sep 24, 2026 | 5.80 | 5.83 | 5.71 | 5.71 | 5.71 | -4.90% | 7,031 |
| Sep 23, 2026 | 6.10 | 6.16 | 5.95 | 6.00 | 6.00 | -0.02% | 17,534 |
| Sep 22, 2026 | 6.09 | 6.13 | 5.97 | 6.00 | 6.00 | -1.12% | 3,740 |
| Sep 21, 2026 | 6.05 | 6.08 | 6.03 | 6.07 | 6.07 | 2.29% | 9,977 |
| Sep 18, 2026 | 6.23 | 6.26 | 5.94 | 5.94 | 5.94 | -6.64% | 10,866 |
| Sep 17, 2026 | 6.36 | 6.43 | 6.36 | 6.36 | 6.36 | -0.67% | 1,991 |
| Sep 16, 2026 | 6.91 | 6.96 | 6.37 | 6.40 | 6.40 | -4.03% | 10,212 |
| Sep 15, 2026 | 6.74 | 6.84 | 6.64 | 6.67 | 6.67 | -3.33% | 9,265 |
| Sep 14, 2026 | 6.82 | 6.90 | 6.73 | 6.90 | 6.90 | -0.49% | 925 |
| Sep 11, 2026 | 7.02 | 7.06 | 6.93 | 6.93 | 6.93 | -3.69% | 3,790 |
| Sep 10, 2026 | 7.10 | 7.35 | 6.92 | 7.20 | 7.20 | 0.52% | 16,377 |
| Sep 9, 2026 | 7.54 | 7.54 | 7.16 | 7.16 | 7.16 | -6.21% | 2,501 |
| Sep 8, 2026 | 7.26 | 7.64 | 7.25 | 7.64 | 7.64 | 3.19% | 2,955 |
| Sep 7, 2026 | 7.42 | 7.53 | 7.23 | 7.40 | 7.40 | 3.18% | 3,374 |
| Sep 4, 2026 | 7.55 | 7.55 | 7.15 | 7.17 | 7.17 | -1.61% | 12,971 |
| Sep 3, 2026 | 7.39 | 7.52 | 7.28 | 7.29 | 7.29 | 3.85% | 13,676 |
| Sep 2, 2026 | 7.17 | 7.17 | 6.97 | 7.02 | 7.02 | -1.22% | 8,377 |
| Sep 1, 2026 | 7.51 | 7.51 | 7.07 | 7.11 | 7.11 | -3.20% | 7,866 |
| Aug 31, 2026 | 7.36 | 7.70 | 7.34 | 7.34 | 7.34 | -3.15% | 23,273 |
| Aug 28, 2026 | 7.99 | 7.99 | 7.58 | 7.58 | 7.58 | -4.82% | 2,506 |
| Aug 27, 2026 | 7.76 | 7.97 | 7.76 | 7.96 | 7.96 | 5.20% | 4,310 |
| Aug 26, 2026 | 7.76 | 7.84 | 7.57 | 7.57 | 7.57 | -4.47% | 6,768 |
| Aug 25, 2026 | 7.72 | 7.98 | 7.72 | 7.92 | 7.92 | 2.44% | 16,763 |
| Aug 24, 2026 | 8.23 | 8.23 | 7.64 | 7.74 | 7.74 | -7.96% | 7,734 |
| Aug 21, 2026 | 8.18 | 8.44 | 8.06 | 8.40 | 8.40 | 5.91% | 3,563 |
| Aug 20, 2026 | 8.54 | 8.54 | 7.94 | 7.94 | 7.94 | -7.12% | 5,183 |
| Aug 19, 2026 | 8.70 | 8.80 | 8.35 | 8.54 | 8.54 | -4.70% | 28,043 |
| Aug 18, 2026 | 8.70 | 9.28 | 8.63 | 8.96 | 8.96 | -0.87% | 8,520 |
| Aug 17, 2026 | 9.53 | 9.53 | 9.00 | 9.04 | 9.04 | -4.77% | 16,564 |
| Aug 14, 2026 | 9.57 | 9.98 | 9.23 | 9.50 | 9.50 | 5.85% | 31,177 |
| Aug 13, 2026 | 8.87 | 9.04 | 8.85 | 8.97 | 8.97 | 0.66% | 2,736 |
| Aug 12, 2026 | 9.20 | 9.38 | 8.91 | 8.91 | 8.91 | -2.34% | 7,223 |
| Aug 11, 2026 | 8.61 | 9.20 | 8.54 | 9.13 | 9.13 | 5.01% | 13,175 |
| Aug 10, 2026 | 8.06 | 8.69 | 7.98 | 8.69 | 8.69 | 12.75% | 23,462 |
| Aug 7, 2026 | 7.23 | 7.71 | 7.07 | 7.71 | 7.71 | 0.52% | 38,288 |
| Aug 6, 2026 | 7.60 | 7.77 | 7.29 | 7.67 | 7.67 | 1.20% | 18,578 |
| Aug 5, 2026 | 7.67 | 7.76 | 7.53 | 7.58 | 7.58 | -1.15% | 7,425 |
| Aug 4, 2026 | 7.30 | 7.67 | 7.30 | 7.67 | 7.67 | 10.73% | 3,790 |
| Aug 3, 2026 | 6.65 | 6.96 | 6.50 | 6.92 | 6.92 | 8.55% | 10,535 |
| Jul 31, 2026 | 6.45 | 6.45 | 6.29 | 6.38 | 6.38 | 2.54% | 4,427 |