Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 76.00
-1.50 (-1.94%)
Aug 7, 2026, 5:35 PM CET
Frequentis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 70.00 | 70.00 | 64.40 | 64.40 | 64.40 | -6.67% | 4,590 |
| Jun 24, 2026 | 73.10 | 73.10 | 68.50 | 69.00 | 69.00 | -6.63% | 5,871 |
| Jun 23, 2026 | 73.00 | 74.20 | 71.50 | 74.20 | 73.90 | 0.27% | 1,545 |
| Jun 22, 2026 | 73.30 | 74.60 | 72.80 | 74.00 | 73.70 | 0.54% | 2,640 |
| Jun 19, 2026 | 75.60 | 75.80 | 72.50 | 73.60 | 73.30 | -2.52% | 1,791 |
| Jun 18, 2026 | 74.70 | 75.80 | 74.10 | 75.50 | 75.19 | -0.13% | 1,396 |
| Jun 17, 2026 | 74.40 | 75.60 | 73.60 | 75.60 | 75.29 | 2.72% | 1,641 |
| Jun 16, 2026 | 75.20 | 75.20 | 73.30 | 73.60 | 73.30 | -1.47% | 2,061 |
| Jun 15, 2026 | 77.00 | 77.70 | 74.70 | 74.70 | 74.40 | -0.93% | 1,222 |
| Jun 12, 2026 | 76.40 | 76.70 | 75.10 | 75.40 | 75.10 | -0.53% | 312 |
| Jun 11, 2026 | 74.60 | 75.80 | 74.00 | 75.80 | 75.49 | 1.47% | 958 |
| Jun 10, 2026 | 75.00 | 75.50 | 72.90 | 74.70 | 74.40 | 0.54% | 1,462 |
| Jun 9, 2026 | 77.10 | 77.50 | 74.10 | 74.30 | 74.00 | -3.38% | 1,826 |
| Jun 8, 2026 | 79.40 | 79.40 | 76.40 | 76.90 | 76.59 | -4.11% | 1,966 |
| Jun 5, 2026 | 75.80 | 80.20 | 75.80 | 80.20 | 79.88 | 6.65% | 2,186 |
| Jun 4, 2026 | 76.90 | 77.40 | 75.20 | 75.20 | 74.90 | -2.72% | 927 |
| Jun 3, 2026 | 79.60 | 79.60 | 76.60 | 77.30 | 76.99 | -3.98% | 1,348 |
| Jun 2, 2026 | 81.10 | 81.10 | 78.70 | 80.50 | 80.17 | -0.86% | 3,058 |
| Jun 1, 2026 | 80.40 | 82.30 | 79.00 | 81.20 | 80.87 | 2.65% | 8,068 |