Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 74.00
-0.80 (-1.07%)
At close: Feb 19, 2026
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 75.00 | 75.00 | 73.20 | 74.00 | 74.00 | -1.07% | 932 |
| Feb 18, 2026 | 74.60 | 75.80 | 73.20 | 74.80 | 74.80 | -0.27% | 2,660 |
| Feb 17, 2026 | 77.00 | 77.60 | 75.00 | 75.00 | 75.00 | -2.34% | 508 |
| Feb 16, 2026 | 78.20 | 78.80 | 76.80 | 76.80 | 76.80 | -1.54% | 686 |
| Feb 13, 2026 | 77.00 | 78.80 | 73.00 | 78.00 | 78.00 | 1.30% | 6,538 |
| Feb 12, 2026 | 79.20 | 80.00 | 77.00 | 77.00 | 77.00 | -1.79% | 1,150 |
| Feb 11, 2026 | 82.20 | 82.20 | 75.00 | 78.40 | 78.40 | -3.92% | 2,827 |
| Feb 10, 2026 | 85.00 | 85.00 | 79.40 | 81.60 | 81.60 | -2.86% | 4,790 |
| Feb 9, 2026 | 84.40 | 86.80 | 82.00 | 84.00 | 84.00 | -1.18% | 4,613 |
| Feb 6, 2026 | 81.80 | 85.00 | 81.80 | 85.00 | 85.00 | 3.91% | 3,369 |
| Feb 5, 2026 | 83.40 | 83.40 | 80.60 | 81.80 | 81.80 | -1.45% | 3,029 |
| Feb 4, 2026 | 85.40 | 86.00 | 82.80 | 83.00 | 83.00 | -2.12% | 2,569 |
| Feb 3, 2026 | 83.00 | 85.60 | 82.20 | 84.80 | 84.80 | 3.92% | 7,032 |
| Feb 2, 2026 | 82.40 | 82.40 | 81.60 | 81.60 | 81.60 | 0.49% | 106 |
| Jan 30, 2026 | 82.20 | 82.40 | 81.20 | 81.20 | 81.20 | 0.25% | 130 |
| Jan 29, 2026 | 81.20 | 84.20 | 80.60 | 81.00 | 81.00 | -0.25% | 2,727 |
| Jan 28, 2026 | 82.40 | 82.60 | 81.20 | 81.20 | 81.20 | -0.98% | 675 |
| Jan 27, 2026 | 81.60 | 82.80 | 81.00 | 82.00 | 82.00 | 1.49% | 1,926 |
| Jan 26, 2026 | 84.80 | 84.80 | 80.60 | 80.80 | 80.80 | -6.05% | 2,648 |
| Jan 23, 2026 | 82.60 | 86.40 | 81.80 | 86.00 | 86.00 | 2.38% | 2,558 |
| Jan 22, 2026 | 84.20 | 85.00 | 82.00 | 84.00 | 84.00 | 0.48% | 1,479 |
| Jan 21, 2026 | 80.40 | 84.00 | 80.20 | 83.60 | 83.60 | 3.47% | 1,193 |
| Jan 20, 2026 | 81.00 | 81.80 | 78.80 | 80.80 | 80.80 | 0.25% | 1,677 |
| Jan 19, 2026 | 79.60 | 82.40 | 79.60 | 80.60 | 80.60 | -0.49% | 1,313 |
| Jan 16, 2026 | 78.60 | 81.80 | 78.60 | 81.00 | 81.00 | 3.85% | 1,081 |
| Jan 15, 2026 | 77.60 | 78.80 | 77.40 | 78.00 | 78.00 | 1.30% | 1,708 |
| Jan 14, 2026 | 81.20 | 81.20 | 77.00 | 77.00 | 77.00 | -6.55% | 2,328 |
| Jan 13, 2026 | 83.00 | 84.00 | 80.00 | 82.40 | 82.40 | 0.73% | 5,662 |
| Jan 12, 2026 | 79.40 | 81.80 | 78.60 | 81.80 | 81.80 | 2.25% | 2,359 |
| Jan 9, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.25% | 637 |
| Jan 8, 2026 | 78.40 | 80.20 | 77.60 | 80.20 | 80.20 | 3.35% | 4,950 |
| Jan 7, 2026 | 76.40 | 78.00 | 76.00 | 77.60 | 77.60 | 1.57% | 3,081 |
| Jan 6, 2026 | 78.20 | 78.80 | 74.80 | 76.40 | 76.40 | -2.05% | 3,962 |
| Jan 5, 2026 | 78.40 | 78.60 | 73.60 | 78.00 | 78.00 | 1.56% | 3,115 |
| Jan 2, 2026 | 74.00 | 76.80 | 73.60 | 76.80 | 76.80 | 5.49% | 2,968 |
| Dec 30, 2025 | 71.40 | 73.60 | 71.40 | 72.80 | 72.80 | 2.82% | 1,592 |
| Dec 29, 2025 | 70.80 | 73.00 | 69.80 | 70.80 | 70.80 | -0.28% | 3,500 |
| Dec 23, 2025 | 71.60 | 72.20 | 68.00 | 71.00 | 71.00 | -1.11% | 2,861 |
| Dec 22, 2025 | 72.00 | 73.20 | 68.80 | 71.80 | 71.80 | 1.99% | 3,100 |
| Dec 19, 2025 | 68.20 | 70.40 | 67.60 | 70.40 | 70.40 | 3.23% | 2,325 |
| Dec 18, 2025 | 68.80 | 68.80 | 65.80 | 68.20 | 68.20 | -0.29% | 1,700 |
| Dec 17, 2025 | 74.80 | 74.80 | 68.40 | 68.40 | 68.40 | -8.31% | 6,475 |
| Dec 16, 2025 | 73.80 | 75.60 | 73.60 | 74.60 | 74.60 | 0.81% | 3,163 |
| Dec 15, 2025 | 72.20 | 76.40 | 72.20 | 74.00 | 74.00 | 2.49% | 2,297 |
| Dec 12, 2025 | 73.80 | 75.80 | 72.20 | 72.20 | 72.20 | -1.10% | 6,326 |
| Dec 11, 2025 | 72.80 | 73.00 | 71.80 | 73.00 | 73.00 | 2.53% | 1,859 |
| Dec 10, 2025 | 72.40 | 73.20 | 70.20 | 71.20 | 71.20 | -0.84% | 3,755 |
| Dec 9, 2025 | 69.60 | 72.20 | 68.60 | 71.80 | 71.80 | 4.36% | 5,562 |
| Dec 8, 2025 | 68.80 | 70.40 | 67.40 | 68.80 | 68.80 | 1.18% | 2,275 |
| Dec 5, 2025 | 67.40 | 69.60 | 67.40 | 68.00 | 68.00 | - | 1,455 |