Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 59.20
-2.80 (-4.52%)
Aug 1, 2025, 1:40 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 64.00 | 64.00 | 61.60 | 62.00 | 62.00 | - | 4,046 |
| Jul 30, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -2.52% | 5,516 |
| Jul 29, 2025 | 65.60 | 65.80 | 63.00 | 63.60 | 63.60 | -1.85% | 14,038 |
| Jul 28, 2025 | 64.60 | 66.20 | 62.80 | 64.80 | 64.80 | 9.09% | 25,696 |
| Jul 25, 2025 | 58.00 | 60.00 | 57.40 | 59.40 | 59.40 | 2.77% | 13,372 |
| Jul 24, 2025 | 58.60 | 59.60 | 57.00 | 57.80 | 57.80 | 4.71% | 21,608 |
| Jul 23, 2025 | 54.80 | 55.60 | 54.00 | 55.20 | 55.20 | 0.36% | 6,787 |
| Jul 22, 2025 | 56.20 | 56.20 | 54.80 | 55.00 | 55.00 | -1.43% | 3,023 |
| Jul 21, 2025 | 53.60 | 55.80 | 53.60 | 55.80 | 55.80 | 7.31% | 6,698 |
| Jul 18, 2025 | 49.50 | 52.00 | 49.50 | 52.00 | 52.00 | 5.26% | 5,825 |
| Jul 17, 2025 | 48.00 | 50.40 | 48.00 | 49.40 | 49.40 | 2.49% | 1,943 |
| Jul 16, 2025 | 47.20 | 48.70 | 47.20 | 48.20 | 48.20 | 2.99% | 1,321 |
| Jul 15, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | 4.23% | 1,540 |
| Jul 14, 2025 | 45.90 | 45.90 | 44.80 | 44.90 | 44.90 | -3.23% | 3,353 |
| Jul 11, 2025 | 46.10 | 46.40 | 45.20 | 46.40 | 46.40 | -0.22% | 1,727 |
| Jul 10, 2025 | 47.30 | 47.30 | 45.70 | 46.50 | 46.50 | -1.69% | 3,055 |
| Jul 9, 2025 | 47.00 | 48.20 | 47.00 | 47.30 | 47.30 | 3.50% | 3,102 |
| Jul 8, 2025 | 47.00 | 47.00 | 45.70 | 45.70 | 45.70 | -2.35% | 3,775 |
| Jul 7, 2025 | 49.00 | 49.00 | 46.80 | 46.80 | 46.80 | -5.07% | 2,556 |
| Jul 4, 2025 | 50.00 | 50.00 | 49.20 | 49.30 | 49.30 | -0.80% | 796 |
| Jul 3, 2025 | 49.50 | 49.90 | 49.50 | 49.70 | 49.70 | -0.60% | 441 |
| Jul 2, 2025 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | - | 45 |
| Jul 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.57% | 361 |
| Jun 30, 2025 | 50.20 | 50.80 | 49.80 | 50.80 | 50.80 | 1.80% | 7,224 |
| Jun 27, 2025 | 49.80 | 50.20 | 49.70 | 49.90 | 49.90 | -0.60% | 47 |
| Jun 26, 2025 | 50.60 | 51.00 | 49.80 | 50.20 | 50.20 | 0.60% | 2,427 |
| Jun 25, 2025 | 48.90 | 50.60 | 48.90 | 49.90 | 49.90 | 3.53% | 7,641 |
| Jun 24, 2025 | 48.00 | 48.30 | 48.00 | 48.20 | 48.20 | 0.42% | 240 |
| Jun 23, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -1.03% | 304 |
| Jun 20, 2025 | 48.50 | 48.70 | 48.00 | 48.50 | 48.50 | -1.02% | 1,134 |
| Jun 19, 2025 | 48.50 | 49.00 | 48.30 | 49.00 | 49.00 | 1.45% | 855 |
| Jun 18, 2025 | 48.40 | 49.00 | 48.30 | 48.30 | 48.30 | 0.21% | 2,819 |
| Jun 17, 2025 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | -2.03% | 2,613 |
| Jun 16, 2025 | 51.80 | 52.20 | 49.20 | 49.20 | 49.20 | -2.38% | 4,811 |
| Jun 13, 2025 | 48.00 | 50.60 | 48.00 | 50.40 | 50.40 | 5.66% | 1,526 |
| Jun 12, 2025 | 47.90 | 48.50 | 47.00 | 47.70 | 47.70 | 1.06% | 7,638 |
| Jun 11, 2025 | 48.70 | 48.70 | 45.60 | 47.20 | 47.20 | -3.67% | 7,515 |
| Jun 10, 2025 | 47.70 | 49.20 | 47.70 | 49.00 | 48.73 | 3.38% | 2,135 |
| Jun 9, 2025 | 47.40 | 48.20 | 47.40 | 47.40 | 47.14 | - | 792 |
| Jun 6, 2025 | 49.90 | 49.90 | 47.40 | 47.40 | 47.14 | -5.01% | 3,011 |
| Jun 5, 2025 | 50.20 | 50.20 | 49.20 | 49.90 | 49.63 | 1.63% | 293 |
| Jun 4, 2025 | 50.60 | 51.60 | 49.10 | 49.10 | 48.83 | -1.80% | 8,270 |
| Jun 3, 2025 | 49.00 | 51.80 | 49.00 | 50.00 | 49.72 | 2.04% | 10,761 |
| Jun 2, 2025 | 48.30 | 49.00 | 48.10 | 49.00 | 48.73 | 2.08% | 2,570 |
| May 30, 2025 | 47.70 | 48.30 | 47.20 | 48.00 | 47.74 | 1.91% | 937 |
| May 29, 2025 | 48.80 | 48.80 | 46.90 | 47.10 | 46.84 | -3.29% | 1,611 |
| May 28, 2025 | 47.50 | 49.00 | 47.50 | 48.70 | 48.43 | 3.18% | 3,823 |
| May 27, 2025 | 47.00 | 48.30 | 46.60 | 47.20 | 46.94 | 1.29% | 3,935 |
| May 26, 2025 | 46.20 | 46.70 | 46.10 | 46.60 | 46.34 | 1.30% | 5,323 |
| May 23, 2025 | 43.80 | 46.50 | 43.80 | 46.00 | 45.75 | 5.02% | 4,646 |