Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 77.30
-3.20 (-3.98%)
Jun 3, 2026, 5:35 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 79.60 | 79.60 | 76.90 | 76.90 | - | -4.47% | 672 |
| Jun 2, 2026 | 81.10 | 81.10 | 78.70 | 80.50 | 80.50 | -0.86% | 3,058 |
| Jun 1, 2026 | 80.40 | 82.30 | 79.00 | 81.20 | 81.20 | 2.65% | 8,068 |
| May 29, 2026 | 74.00 | 79.10 | 74.00 | 79.10 | 79.10 | 7.47% | 2,910 |
| May 28, 2026 | 72.30 | 74.00 | 72.20 | 73.60 | 73.60 | 0.82% | 3,203 |
| May 27, 2026 | 73.90 | 74.30 | 72.30 | 73.00 | 73.00 | -2.28% | 406 |
| May 26, 2026 | 75.00 | 75.00 | 73.60 | 74.70 | 74.70 | 0.81% | 2,574 |
| May 25, 2026 | 72.50 | 74.80 | 72.10 | 74.10 | 74.10 | 0.14% | 730 |
| May 22, 2026 | 71.40 | 74.00 | 71.40 | 74.00 | 74.00 | 4.82% | 2,180 |
| May 21, 2026 | 73.90 | 73.90 | 70.60 | 70.60 | 70.60 | -4.34% | 1,114 |
| May 20, 2026 | 71.40 | 74.40 | 71.00 | 73.80 | 73.80 | 4.38% | 4,963 |
| May 19, 2026 | 70.80 | 71.40 | 69.60 | 70.70 | 70.70 | -0.56% | 1,295 |
| May 18, 2026 | 72.40 | 73.00 | 70.10 | 71.10 | 71.10 | -1.25% | 2,710 |
| May 15, 2026 | 69.40 | 73.10 | 69.40 | 72.00 | 72.00 | 2.56% | 3,695 |
| May 14, 2026 | 70.00 | 70.40 | 69.10 | 70.20 | 70.20 | 1.74% | 1,379 |
| May 13, 2026 | 71.20 | 72.40 | 68.10 | 69.00 | 69.00 | -1.57% | 5,942 |
| May 12, 2026 | 75.00 | 76.00 | 68.00 | 70.10 | 70.10 | -13.99% | 20,045 |
| May 11, 2026 | 80.00 | 82.40 | 79.20 | 81.50 | 81.50 | 2.64% | 3,812 |
| May 8, 2026 | 81.30 | 83.30 | 79.20 | 79.40 | 79.40 | -3.05% | 2,529 |
| May 7, 2026 | 78.30 | 82.40 | 77.50 | 81.90 | 81.90 | 4.20% | 7,389 |
| May 6, 2026 | 73.00 | 78.60 | 72.80 | 78.60 | 78.60 | 9.62% | 3,952 |
| May 5, 2026 | 70.90 | 72.70 | 69.80 | 71.70 | 71.70 | 1.13% | 4,629 |
| May 4, 2026 | 73.60 | 73.60 | 70.80 | 70.90 | 70.90 | -4.83% | 2,674 |
| Apr 30, 2026 | 73.40 | 75.20 | 73.00 | 74.50 | 74.50 | 2.76% | 941 |
| Apr 29, 2026 | 73.00 | 74.10 | 71.40 | 72.50 | 72.50 | 0.14% | 1,605 |
| Apr 28, 2026 | 75.30 | 76.60 | 72.10 | 72.40 | 72.40 | -3.47% | 1,226 |
| Apr 27, 2026 | 76.50 | 77.90 | 75.00 | 75.00 | 75.00 | -2.34% | 1,596 |
| Apr 24, 2026 | 75.00 | 78.40 | 74.30 | 76.80 | 76.80 | 2.54% | 3,348 |
| Apr 23, 2026 | 74.40 | 75.00 | 74.10 | 74.90 | 74.90 | - | 171 |
| Apr 22, 2026 | 74.30 | 75.80 | 73.50 | 74.90 | 74.90 | 1.35% | 2,445 |
| Apr 21, 2026 | 75.30 | 76.00 | 72.90 | 73.90 | 73.90 | -1.99% | 3,714 |
| Apr 20, 2026 | 78.70 | 78.70 | 75.40 | 75.40 | 75.40 | -5.51% | 3,392 |
| Apr 17, 2026 | 79.20 | 83.00 | 78.20 | 79.80 | 79.80 | 1.40% | 7,054 |
| Apr 16, 2026 | 78.50 | 81.10 | 77.20 | 78.70 | 78.70 | 0.38% | 2,460 |
| Apr 15, 2026 | 77.40 | 81.00 | 77.40 | 78.40 | 78.40 | 1.69% | 5,247 |
| Apr 14, 2026 | 74.70 | 78.40 | 74.10 | 77.10 | 77.10 | 3.91% | 2,965 |
| Apr 13, 2026 | 72.80 | 75.50 | 72.60 | 74.20 | 74.20 | 0.13% | 1,693 |
| Apr 10, 2026 | 72.00 | 77.90 | 71.80 | 74.10 | 74.10 | 4.22% | 5,746 |
| Apr 9, 2026 | 71.80 | 74.60 | 71.10 | 71.10 | 71.10 | -2.74% | 7,035 |
| Apr 8, 2026 | 74.30 | 76.40 | 71.80 | 73.10 | 73.10 | -0.27% | 6,092 |
| Apr 7, 2026 | 78.20 | 78.20 | 72.90 | 73.30 | 73.30 | -5.05% | 1,215 |
| 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 |