Red Cat Holdings, Inc. (ETR:BQ73)
Germany · Delayed Price · Currency is EUR 8.14
-0.26 (-3.12%)
Last updated: Aug 24, 2026, 1:02 PM CET
ETR:BQ73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.23 | 8.23 | 8.14 | 8.14 | - | -3.12% | 2,511 |
| 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 |
| Jul 30, 2026 | 6.03 | 6.28 | 6.02 | 6.22 | 6.22 | 2.29% | 17,114 |
| Jul 29, 2026 | 6.47 | 6.52 | 6.06 | 6.08 | 6.08 | -6.62% | 9,158 |
| Jul 28, 2026 | 6.77 | 6.77 | 6.23 | 6.51 | 6.51 | -3.07% | 7,343 |
| Jul 27, 2026 | 6.81 | 6.84 | 6.71 | 6.72 | 6.72 | -1.91% | 7,920 |
| Jul 24, 2026 | 6.95 | 6.95 | 6.68 | 6.85 | 6.85 | -0.60% | 5,732 |
| Jul 23, 2026 | 6.85 | 6.91 | 6.74 | 6.89 | 6.89 | -4.20% | 5,809 |
| Jul 22, 2026 | 7.55 | 7.59 | 7.19 | 7.19 | 7.19 | -2.35% | 5,149 |
| Jul 21, 2026 | 7.00 | 7.36 | 6.94 | 7.36 | 7.36 | 8.69% | 7,459 |
| Jul 20, 2026 | 6.71 | 6.80 | 6.71 | 6.78 | 6.78 | 1.77% | 8,173 |
| Jul 17, 2026 | 6.65 | 6.68 | 6.49 | 6.66 | 6.66 | -3.16% | 1,897 |
| Jul 16, 2026 | 7.21 | 7.21 | 6.83 | 6.87 | 6.87 | -7.67% | 2,949 |
| Jul 15, 2026 | 7.76 | 7.87 | 7.45 | 7.45 | 7.45 | -2.21% | 17,557 |
| Jul 14, 2026 | 7.46 | 7.72 | 7.46 | 7.61 | 7.61 | 1.14% | 20,020 |
| Jul 13, 2026 | 7.72 | 7.79 | 7.43 | 7.53 | 7.53 | -3.49% | 5,423 |
| Jul 10, 2026 | 8.05 | 8.05 | 7.77 | 7.80 | 7.80 | -4.08% | 17,817 |
| Jul 9, 2026 | 8.15 | 8.15 | 7.91 | 8.13 | 8.13 | 1.76% | 8,013 |
| Jul 8, 2026 | 8.20 | 8.38 | 7.97 | 7.99 | 7.99 | -9.09% | 11,063 |
| Jul 7, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.72% | 50 |
| Jul 6, 2026 | 9.28 | 9.28 | 8.85 | 8.85 | 8.85 | -4.91% | 8,183 |
| Jul 3, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.31% | 50 |
| Jul 2, 2026 | 9.35 | 10.05 | 9.35 | 9.43 | 9.43 | -2.95% | 5,168 |
| Jul 1, 2026 | 9.25 | 9.88 | 9.25 | 9.72 | 9.72 | 5.06% | 33,328 |
| Jun 30, 2026 | 9.54 | 9.89 | 9.25 | 9.25 | 9.25 | 8.58% | 26,538 |
| Jun 29, 2026 | 8.50 | 8.68 | 8.50 | 8.52 | 8.52 | 4.07% | 7,126 |
| Jun 26, 2026 | 7.72 | 8.19 | 7.72 | 8.19 | 8.19 | 2.30% | 5,298 |
| Jun 25, 2026 | 8.57 | 8.57 | 7.92 | 8.01 | 8.01 | -7.86% | 10,072 |
| Jun 24, 2026 | 9.20 | 9.20 | 8.60 | 8.69 | 8.69 | -5.53% | 4,458 |
| Jun 23, 2026 | 8.95 | 9.33 | 8.88 | 9.20 | 9.20 | -2.43% | 13,969 |
| Jun 22, 2026 | 9.79 | 10.00 | 9.33 | 9.43 | 9.43 | -0.78% | 17,200 |
| Jun 19, 2026 | 9.57 | 9.57 | 9.50 | 9.50 | 9.50 | -1.32% | 599 |
| Jun 18, 2026 | 9.99 | 9.99 | 9.46 | 9.63 | 9.63 | -0.45% | 2,757 |
| Jun 17, 2026 | 9.49 | 9.67 | 9.49 | 9.67 | 9.67 | 0.96% | 6,125 |
| Jun 16, 2026 | 10.28 | 10.30 | 9.46 | 9.58 | 9.58 | -7.05% | 18,007 |