Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 81.20
-0.80 (-0.98%)
Jan 28, 2026, 5:35 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |