Frequentis AG (ETR:FQT)
Germany · Delayed Price · Currency is EUR 67.60
-1.90 (-2.73%)
Oct 7, 2026, 5:35 PM CET
Frequentis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 69.30 | 69.30 | 66.70 | 67.60 | 67.60 | -2.73% | 1,458 |
| Oct 6, 2026 | 69.20 | 69.90 | 68.40 | 69.50 | 69.50 | -0.71% | 1,203 |
| Oct 5, 2026 | 67.40 | 70.00 | 65.40 | 70.00 | 70.00 | 3.86% | 2,658 |
| Oct 2, 2026 | 65.80 | 67.40 | 65.10 | 67.40 | 67.40 | 3.85% | 1,338 |
| Oct 1, 2026 | 65.70 | 66.20 | 64.70 | 64.90 | 64.90 | -1.07% | 1,118 |
| Sep 30, 2026 | 64.70 | 66.70 | 64.70 | 65.60 | 65.60 | 1.08% | 1,210 |
| Sep 29, 2026 | 65.40 | 65.50 | 64.10 | 64.90 | 64.90 | -0.15% | 1,254 |
| Sep 28, 2026 | 66.30 | 66.90 | 64.80 | 65.00 | 65.00 | -1.96% | 3,225 |
| Sep 25, 2026 | 66.50 | 67.40 | 65.70 | 66.30 | 66.30 | -0.90% | 2,009 |
| Sep 24, 2026 | 67.80 | 68.30 | 66.10 | 66.90 | 66.90 | -0.89% | 1,116 |
| Sep 23, 2026 | 67.50 | 69.00 | 67.00 | 67.50 | 67.50 | 0.15% | 3,170 |
| Sep 22, 2026 | 66.80 | 67.60 | 66.40 | 67.40 | 67.40 | 1.81% | 4,243 |
| Sep 21, 2026 | 67.40 | 67.40 | 66.20 | 66.20 | 66.20 | -1.19% | 201 |
| Sep 18, 2026 | 67.90 | 67.90 | 65.70 | 67.00 | 67.00 | -1.33% | 1,103 |
| Sep 17, 2026 | 68.00 | 68.60 | 67.20 | 67.90 | 67.90 | -0.15% | 65 |
| Sep 16, 2026 | 69.20 | 69.20 | 66.90 | 68.00 | 68.00 | -0.44% | 1,168 |
| Sep 15, 2026 | 66.20 | 69.30 | 66.20 | 68.30 | 68.30 | 3.96% | 2,164 |
| Sep 14, 2026 | 67.70 | 67.80 | 65.60 | 65.70 | 65.70 | -1.35% | 1,219 |
| Sep 11, 2026 | 66.70 | 67.80 | 66.30 | 66.60 | 66.60 | -0.15% | 565 |
| Sep 10, 2026 | 69.20 | 69.40 | 65.90 | 66.70 | 66.70 | -3.19% | 1,414 |
| Sep 9, 2026 | 71.60 | 71.60 | 68.60 | 68.90 | 68.90 | -4.04% | 924 |
| Sep 8, 2026 | 73.30 | 73.30 | 70.30 | 71.80 | 71.80 | -2.45% | 3,049 |
| Sep 7, 2026 | 75.00 | 75.40 | 72.70 | 73.60 | 73.60 | -0.54% | 1,239 |
| Sep 4, 2026 | 73.00 | 75.30 | 72.70 | 74.00 | 74.00 | 1.37% | 1,009 |
| 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 |