q.beyond AG (ETR:QBY0)
Germany · Delayed Price · Currency is EUR 3.600
+0.010 (0.28%)
At close: Mar 20, 2026
q.beyond AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | 0.28% | 30,809 |
| Mar 19, 2026 | 3.60 | 3.62 | 3.55 | 3.59 | 3.59 | -1.37% | 15,173 |
| Mar 18, 2026 | 3.55 | 3.78 | 3.55 | 3.64 | 3.64 | -2.54% | 5,861 |
| Mar 17, 2026 | 3.80 | 3.86 | 3.65 | 3.74 | 3.74 | -2.10% | 24,137 |
| Mar 16, 2026 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -1.17% | 7,123 |
| Mar 13, 2026 | 3.84 | 3.96 | 3.76 | 3.86 | 3.86 | -0.54% | 17,094 |
| Mar 12, 2026 | 3.92 | 4.04 | 3.82 | 3.88 | 3.88 | -2.98% | 2,763 |
| Mar 11, 2026 | 4.00 | 4.07 | 3.95 | 4.00 | 4.00 | -0.25% | 52,889 |
| Mar 10, 2026 | 4.00 | 4.07 | 4.00 | 4.01 | 4.01 | 0.50% | 25,876 |
| Mar 9, 2026 | 4.02 | 4.04 | 3.90 | 3.99 | 3.99 | -0.75% | 25,403 |
| Mar 6, 2026 | 4.01 | 4.02 | 3.94 | 4.02 | 4.02 | 0.25% | 4,367 |
| Mar 5, 2026 | 3.95 | 4.05 | 3.95 | 4.01 | 4.01 | 1.26% | 29,428 |
| Mar 4, 2026 | 3.91 | 3.99 | 3.91 | 3.96 | 3.96 | 0.25% | 1,952 |
| Mar 3, 2026 | 3.96 | 3.99 | 3.95 | 3.95 | 3.95 | -3.19% | 14,195 |
| Mar 2, 2026 | 4.04 | 4.08 | 4.00 | 4.08 | 4.08 | 1.75% | 3,027 |
| Feb 27, 2026 | 4.00 | 4.07 | 3.97 | 4.01 | 4.01 | -0.50% | 9,322 |
| Feb 26, 2026 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.25% | 2,609 |
| Feb 25, 2026 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | 0.50% | 19,892 |
| Feb 24, 2026 | 4.07 | 4.10 | 3.99 | 4.02 | 4.02 | 0.50% | 19,579 |
| Feb 23, 2026 | 4.09 | 4.09 | 3.95 | 4.00 | 4.00 | -1.23% | 5,198 |
| Feb 20, 2026 | 4.00 | 4.05 | 3.97 | 4.05 | 4.05 | 1.00% | 2,695 |
| Feb 19, 2026 | 4.00 | 4.05 | 3.93 | 4.01 | 4.01 | -0.99% | 8,118 |
| Feb 18, 2026 | 4.05 | 4.08 | 4.05 | 4.05 | 4.05 | - | 486 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.01 | 4.05 | 4.05 | 1.25% | 47,600 |
| Feb 16, 2026 | 4.09 | 4.13 | 3.99 | 4.00 | 4.00 | -0.74% | 14,869 |
| Feb 13, 2026 | 3.98 | 4.05 | 3.86 | 4.03 | 4.03 | 2.81% | 12,463 |
| Feb 12, 2026 | 3.91 | 3.98 | 3.86 | 3.92 | 3.92 | - | 2,208 |
| Feb 11, 2026 | 3.85 | 4.00 | 3.85 | 3.92 | 3.92 | - | 11,295 |
| Feb 10, 2026 | 3.85 | 4.05 | 3.85 | 3.92 | 3.92 | -1.26% | 8,157 |
| Feb 9, 2026 | 4.09 | 4.09 | 3.82 | 3.97 | 3.97 | 0.76% | 22,400 |
| Feb 6, 2026 | 3.95 | 4.00 | 3.90 | 3.94 | 3.94 | - | 17,903 |
| Feb 5, 2026 | 4.11 | 4.17 | 3.94 | 3.94 | 3.94 | -3.90% | 55,159 |
| Feb 4, 2026 | 4.10 | 4.17 | 4.07 | 4.10 | 4.10 | -0.49% | 29,449 |
| Feb 3, 2026 | 4.15 | 4.25 | 4.12 | 4.12 | 4.12 | 1.23% | 25,859 |
| Feb 2, 2026 | 4.05 | 4.10 | 4.01 | 4.07 | 4.07 | 0.49% | 21,000 |
| Jan 30, 2026 | 4.11 | 4.24 | 3.98 | 4.05 | 4.05 | 1.25% | 76,884 |
| Jan 29, 2026 | 3.92 | 4.17 | 3.83 | 4.00 | 4.00 | 5.26% | 142,213 |
| Jan 28, 2026 | 3.70 | 3.86 | 3.66 | 3.80 | 3.80 | 3.26% | 23,506 |
| Jan 27, 2026 | 3.74 | 3.92 | 3.60 | 3.68 | 3.68 | -0.27% | 19,922 |
| Jan 26, 2026 | 3.58 | 3.72 | 3.55 | 3.69 | 3.69 | 3.36% | 23,311 |
| Jan 23, 2026 | 3.75 | 3.75 | 3.52 | 3.57 | 3.57 | -4.03% | 26,566 |
| Jan 22, 2026 | 3.71 | 3.77 | 3.59 | 3.72 | 3.72 | 1.09% | 16,078 |
| Jan 21, 2026 | 3.71 | 3.86 | 3.51 | 3.68 | 3.68 | -4.42% | 15,851 |
| Jan 20, 2026 | 3.77 | 3.85 | 3.76 | 3.85 | 3.85 | - | 2,422 |
| Jan 19, 2026 | 3.70 | 3.94 | 3.70 | 3.85 | 3.85 | 1.85% | 5,221 |
| Jan 16, 2026 | 3.95 | 3.95 | 3.75 | 3.78 | 3.78 | -1.82% | 24,796 |
| Jan 15, 2026 | 4.04 | 4.04 | 3.81 | 3.85 | 3.85 | 2.12% | 15,862 |
| Jan 14, 2026 | 3.79 | 3.84 | 3.75 | 3.77 | 3.77 | -1.57% | 26,150 |
| Jan 13, 2026 | 3.80 | 3.90 | 3.75 | 3.83 | 3.83 | 0.79% | 62,141 |
| Jan 12, 2026 | 3.56 | 3.86 | 3.56 | 3.80 | 3.80 | 3.83% | 64,521 |