Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 77.20
+1.20 (1.58%)
Apr 2, 2026, 5:35 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 76.00 | 79.60 | 75.00 | 77.20 | 77.20 | 1.58% | 4,241 |
| Apr 1, 2026 | 72.00 | 77.00 | 72.00 | 76.00 | 76.00 | 4.97% | 2,520 |
| Mar 31, 2026 | 72.00 | 72.40 | 69.80 | 72.40 | 72.40 | -0.55% | 2,921 |
| Mar 30, 2026 | 71.20 | 75.00 | 71.20 | 72.80 | 72.80 | 2.25% | 5,592 |
| Mar 27, 2026 | 67.80 | 73.20 | 67.80 | 71.20 | 71.20 | 4.40% | 3,341 |
| Mar 26, 2026 | 69.80 | 71.20 | 66.80 | 68.20 | 68.20 | -2.01% | 2,061 |
| Mar 25, 2026 | 67.20 | 70.20 | 67.20 | 69.60 | 69.60 | 3.57% | 2,368 |
| Mar 24, 2026 | 69.00 | 69.60 | 65.60 | 67.20 | 67.20 | -4.00% | 1,874 |
| Mar 23, 2026 | 65.20 | 70.60 | 62.20 | 70.00 | 70.00 | 5.74% | 9,563 |
| Mar 20, 2026 | 71.20 | 71.20 | 65.00 | 66.20 | 66.20 | -8.06% | 4,703 |
| Mar 19, 2026 | 74.80 | 74.80 | 71.80 | 72.00 | 72.00 | -4.76% | 722 |
| Mar 18, 2026 | 73.60 | 77.80 | 73.60 | 75.60 | 75.60 | 2.72% | 8,396 |
| Mar 17, 2026 | 71.80 | 75.20 | 71.20 | 73.60 | 73.60 | 4.84% | 5,347 |
| Mar 16, 2026 | 72.20 | 72.20 | 70.20 | 70.20 | 70.20 | -2.77% | 12,624 |
| Mar 13, 2026 | 74.40 | 75.20 | 71.80 | 72.20 | 72.20 | -2.17% | 3,381 |
| Mar 12, 2026 | 75.20 | 75.80 | 73.80 | 73.80 | 73.80 | -2.12% | 1,059 |
| Mar 11, 2026 | 74.20 | 76.40 | 72.80 | 75.40 | 75.40 | 1.34% | 6,354 |
| Mar 10, 2026 | 73.00 | 76.20 | 72.80 | 74.40 | 74.40 | 1.36% | 3,060 |
| Mar 9, 2026 | 72.00 | 73.40 | 70.20 | 73.40 | 73.40 | 1.10% | 1,814 |
| Mar 6, 2026 | 72.60 | 75.00 | 72.20 | 72.60 | 72.60 | 0.28% | 2,175 |
| Mar 5, 2026 | 72.80 | 74.40 | 71.00 | 72.40 | 72.40 | 0.56% | 2,472 |
| Mar 4, 2026 | 74.20 | 74.20 | 71.60 | 72.00 | 72.00 | -3.74% | 1,063 |
| Mar 3, 2026 | 74.80 | 75.00 | 72.00 | 74.80 | 74.80 | 1.08% | 12,374 |
| Mar 2, 2026 | 74.00 | 76.20 | 74.00 | 74.00 | 74.00 | -0.54% | 1,931 |
| Feb 27, 2026 | 73.60 | 76.00 | 73.60 | 74.40 | 74.40 | 2.76% | 2,552 |
| Feb 26, 2026 | 71.40 | 74.40 | 68.80 | 72.40 | 72.40 | 2.55% | 7,671 |
| Feb 25, 2026 | 70.80 | 71.20 | 70.40 | 70.60 | 70.60 | -0.28% | 233 |
| Feb 24, 2026 | 71.80 | 73.40 | 69.80 | 70.80 | 70.80 | -2.75% | 4,071 |
| Feb 23, 2026 | 75.20 | 76.40 | 72.20 | 72.80 | 72.80 | -2.41% | 4,638 |
| Feb 20, 2026 | 75.00 | 76.00 | 73.20 | 74.60 | 74.60 | 0.81% | 1,950 |
| 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 |