Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 73.00
-0.80 (-1.08%)
Sep 3, 2026, 5:35 PM CET
Frequentis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 73.60 | 74.80 | 73.00 | 73.00 | 73.00 | -1.08% | 1,485 |
| Sep 2, 2026 | 72.90 | 74.00 | 72.20 | 73.80 | 73.80 | 2.07% | 3,288 |
| Sep 1, 2026 | 75.00 | 75.00 | 72.10 | 72.30 | 72.30 | -3.98% | 1,967 |
| Aug 31, 2026 | 76.70 | 77.60 | 75.30 | 75.30 | 75.30 | -2.33% | 1,904 |
| Aug 28, 2026 | 76.40 | 78.10 | 76.40 | 77.10 | 77.10 | 1.45% | 2,870 |
| Aug 27, 2026 | 73.00 | 76.90 | 72.20 | 76.00 | 76.00 | 3.26% | 4,061 |
| Aug 26, 2026 | 72.40 | 74.70 | 71.60 | 73.60 | 73.60 | 1.80% | 4,879 |
| Aug 25, 2026 | 71.20 | 72.50 | 71.00 | 72.30 | 72.30 | 0.56% | 1,009 |
| Aug 24, 2026 | 71.70 | 72.70 | 70.70 | 71.90 | 71.90 | -0.28% | 2,112 |
| Aug 21, 2026 | 71.00 | 72.10 | 70.70 | 72.10 | 72.10 | -0.41% | 310 |
| Aug 20, 2026 | 69.80 | 72.40 | 69.30 | 72.40 | 72.40 | 2.99% | 1,020 |
| Aug 19, 2026 | 71.20 | 71.20 | 68.70 | 70.30 | 70.30 | -1.26% | 1,236 |
| Aug 18, 2026 | 72.80 | 72.80 | 69.90 | 71.20 | 71.20 | -2.20% | 657 |
| Aug 17, 2026 | 73.50 | 73.50 | 71.70 | 72.80 | 72.80 | -0.55% | 2,861 |
| Aug 14, 2026 | 74.90 | 75.00 | 72.10 | 73.20 | 73.20 | -3.43% | 3,186 |
| Aug 13, 2026 | 77.00 | 77.10 | 74.80 | 75.80 | 75.80 | -1.81% | 2,810 |
| Aug 12, 2026 | 78.80 | 79.50 | 75.60 | 77.20 | 77.20 | -3.02% | 2,165 |
| Aug 11, 2026 | 75.20 | 80.00 | 75.10 | 79.60 | 79.60 | 7.57% | 6,601 |
| Aug 10, 2026 | 76.20 | 76.20 | 73.80 | 74.00 | 74.00 | -2.63% | 1,727 |
| Aug 7, 2026 | 77.60 | 77.80 | 74.70 | 76.00 | 76.00 | -1.94% | 801 |
| Aug 6, 2026 | 78.00 | 78.00 | 75.40 | 77.50 | 77.50 | -2.88% | 2,151 |
| Aug 5, 2026 | 78.40 | 79.80 | 77.80 | 79.80 | 79.80 | 1.14% | 1,284 |
| Aug 4, 2026 | 75.90 | 78.90 | 75.70 | 78.90 | 78.90 | 4.92% | 1,407 |
| Aug 3, 2026 | 73.90 | 75.90 | 73.90 | 75.20 | 75.20 | 1.76% | 1,746 |
| Jul 31, 2026 | 74.10 | 74.10 | 72.60 | 73.90 | 73.90 | 0.14% | 1,630 |
| Jul 30, 2026 | 72.50 | 74.70 | 71.70 | 73.80 | 73.80 | 1.79% | 3,622 |
| Jul 29, 2026 | 72.70 | 74.30 | 71.00 | 72.50 | 72.50 | -0.41% | 2,567 |
| Jul 28, 2026 | 72.60 | 73.30 | 71.50 | 72.80 | 72.80 | -1.09% | 3,652 |
| Jul 27, 2026 | 72.20 | 73.80 | 71.90 | 73.60 | 73.60 | 0.55% | 1,432 |
| Jul 24, 2026 | 75.80 | 77.20 | 71.60 | 73.20 | 73.20 | -3.94% | 3,365 |
| Jul 23, 2026 | 72.10 | 76.20 | 70.70 | 76.20 | 76.20 | 4.24% | 7,265 |
| Jul 22, 2026 | 71.90 | 74.30 | 71.40 | 73.10 | 73.10 | 3.25% | 1,912 |
| Jul 21, 2026 | 72.60 | 72.60 | 70.60 | 70.80 | 70.80 | -1.67% | 3,443 |
| Jul 20, 2026 | 67.80 | 74.10 | 66.20 | 72.00 | 72.00 | 6.35% | 10,749 |
| Jul 17, 2026 | 63.00 | 68.10 | 63.00 | 67.70 | 67.70 | 7.97% | 6,644 |
| Jul 16, 2026 | 61.70 | 63.20 | 59.90 | 62.70 | 62.70 | 2.62% | 3,434 |
| Jul 15, 2026 | 61.10 | 61.90 | 60.80 | 61.10 | 61.10 | -1.45% | 442 |
| Jul 14, 2026 | 60.40 | 62.00 | 60.40 | 62.00 | 62.00 | 3.68% | 1,886 |
| Jul 13, 2026 | 62.00 | 62.00 | 59.80 | 59.80 | 59.80 | -2.45% | 3,085 |
| Jul 10, 2026 | 65.80 | 65.80 | 61.30 | 61.30 | 61.30 | -5.40% | 2,677 |
| Jul 9, 2026 | 61.60 | 66.10 | 61.00 | 64.80 | 64.80 | 6.40% | 6,514 |
| Jul 8, 2026 | 63.40 | 64.00 | 60.90 | 60.90 | 60.90 | -2.56% | 3,527 |
| Jul 7, 2026 | 64.60 | 66.40 | 62.50 | 62.50 | 62.50 | -3.85% | 4,265 |
| Jul 6, 2026 | 63.30 | 65.00 | 62.70 | 65.00 | 65.00 | 2.52% | 3,250 |
| Jul 3, 2026 | 62.30 | 63.80 | 61.60 | 63.40 | 63.40 | 2.09% | 6,132 |
| Jul 2, 2026 | 60.20 | 62.80 | 59.70 | 62.10 | 62.10 | 2.64% | 1,972 |
| Jul 1, 2026 | 59.80 | 62.10 | 59.80 | 60.50 | 60.50 | 0.67% | 3,749 |
| Jun 30, 2026 | 62.90 | 63.10 | 59.90 | 60.10 | 60.10 | -4.15% | 4,053 |
| Jun 29, 2026 | 62.70 | 64.10 | 61.40 | 62.70 | 62.70 | 0.48% | 5,565 |
| Jun 26, 2026 | 62.90 | 64.30 | 62.10 | 62.40 | 62.40 | -3.11% | 4,540 |