Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 71.80
+1.40 (1.99%)
Dec 22, 2025, 5:35 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 72.00 | 73.20 | 71.00 | 71.40 | - | 1.42% | 2,049 |
| 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 |
| Dec 4, 2025 | 66.80 | 68.40 | 65.00 | 68.00 | 68.00 | 2.41% | 3,376 |
| Dec 3, 2025 | 66.60 | 69.00 | 65.80 | 66.40 | 66.40 | -2.35% | 3,670 |
| Dec 2, 2025 | 68.60 | 69.80 | 66.40 | 68.00 | 68.00 | -0.29% | 1,962 |
| Dec 1, 2025 | 70.40 | 70.80 | 67.00 | 68.20 | 68.20 | -0.87% | 5,496 |
| Nov 28, 2025 | 65.60 | 68.80 | 65.40 | 68.80 | 68.80 | 3.30% | 2,611 |
| Nov 27, 2025 | 63.80 | 66.60 | 63.40 | 66.60 | 66.60 | 4.39% | 6,141 |
| Nov 26, 2025 | 62.60 | 65.00 | 62.60 | 63.80 | 63.80 | 1.92% | 2,060 |
| Nov 25, 2025 | 65.80 | 65.80 | 60.60 | 62.60 | 62.60 | -5.44% | 5,097 |
| Nov 24, 2025 | 63.40 | 66.40 | 63.00 | 66.20 | 66.20 | 5.08% | 9,856 |
| Nov 21, 2025 | 64.80 | 64.80 | 58.80 | 63.00 | 63.00 | -3.67% | 14,084 |
| Nov 20, 2025 | 65.60 | 68.00 | 65.40 | 65.40 | 65.40 | -0.61% | 5,125 |
| Nov 19, 2025 | 66.60 | 67.00 | 65.80 | 65.80 | 65.80 | -2.66% | 1,645 |
| Nov 18, 2025 | 65.80 | 67.60 | 64.60 | 67.60 | 67.60 | 1.20% | 6,881 |
| Nov 17, 2025 | 66.60 | 70.00 | 66.60 | 66.80 | 66.80 | -0.89% | 7,703 |
| Nov 14, 2025 | 71.40 | 71.40 | 67.20 | 67.40 | 67.40 | -4.53% | 5,024 |
| Nov 13, 2025 | 73.00 | 75.00 | 70.60 | 70.60 | 70.60 | -2.49% | 2,704 |
| Nov 12, 2025 | 71.00 | 73.40 | 70.80 | 72.40 | 72.40 | 2.84% | 4,013 |
| Nov 11, 2025 | 74.00 | 74.00 | 70.40 | 70.40 | 70.40 | -5.38% | 1,481 |
| Nov 10, 2025 | 73.40 | 75.40 | 73.00 | 74.40 | 74.40 | 3.05% | 3,571 |
| Nov 7, 2025 | 75.00 | 76.00 | 72.00 | 72.20 | 72.20 | -3.99% | 2,816 |
| Nov 6, 2025 | 73.00 | 76.60 | 73.00 | 75.20 | 75.20 | 4.44% | 4,813 |
| Nov 5, 2025 | 73.20 | 73.20 | 72.00 | 72.00 | 72.00 | -0.55% | 1,065 |
| Nov 4, 2025 | 77.20 | 77.20 | 72.20 | 72.40 | 72.40 | -6.94% | 4,213 |
| Nov 3, 2025 | 71.00 | 78.60 | 69.40 | 77.80 | 77.80 | 11.78% | 11,755 |
| Oct 31, 2025 | 72.60 | 72.80 | 69.20 | 69.60 | 69.60 | -4.92% | 2,977 |
| Oct 30, 2025 | 74.00 | 74.20 | 72.00 | 73.20 | 73.20 | -0.81% | 1,780 |
| Oct 29, 2025 | 73.60 | 75.80 | 73.00 | 73.80 | 73.80 | -1.34% | 5,271 |
| Oct 28, 2025 | 72.80 | 75.60 | 72.80 | 74.80 | 74.80 | 2.47% | 2,461 |
| Oct 27, 2025 | 76.00 | 77.00 | 73.00 | 73.00 | 73.00 | -2.14% | 6,012 |
| Oct 24, 2025 | 74.20 | 79.00 | 72.80 | 74.60 | 74.60 | 0.27% | 10,582 |
| Oct 23, 2025 | 72.00 | 74.80 | 70.00 | 74.40 | 74.40 | 3.33% | 6,067 |
| Oct 22, 2025 | 74.60 | 74.60 | 70.60 | 72.00 | 72.00 | -4.26% | 4,423 |
| Oct 21, 2025 | 73.80 | 75.20 | 71.80 | 75.20 | 75.20 | 3.87% | 4,765 |
| Oct 20, 2025 | 70.00 | 75.40 | 70.00 | 72.40 | 72.40 | 3.43% | 13,972 |
| Oct 17, 2025 | 75.00 | 75.00 | 68.80 | 70.00 | 70.00 | -10.26% | 16,108 |
| Oct 16, 2025 | 80.00 | 80.00 | 77.20 | 78.00 | 78.00 | -2.74% | 2,531 |
| Oct 15, 2025 | 78.60 | 80.40 | 76.60 | 80.20 | 80.20 | 2.30% | 6,593 |
| Oct 14, 2025 | 80.00 | 80.00 | 75.20 | 78.40 | 78.40 | -1.75% | 4,284 |