q.beyond AG (ETR:QBY0)
Germany · Delayed Price · Currency is EUR 3.500
+0.040 (1.16%)
Aug 7, 2026, 3:13 PM CET
q.beyond AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.52 | 3.52 | 3.44 | 3.52 | - | 1.73% | 3,775 |
| Aug 6, 2026 | 3.48 | 3.50 | 3.40 | 3.46 | 3.46 | - | 5,599 |
| Aug 5, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | -0.57% | 887 |
| Aug 4, 2026 | 3.40 | 3.52 | 3.40 | 3.48 | 3.48 | 0.58% | 5,347 |
| Aug 3, 2026 | 3.52 | 3.52 | 3.40 | 3.46 | 3.46 | -1.14% | 5,662 |
| Jul 31, 2026 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | 2.34% | 6,014 |
| Jul 30, 2026 | 3.42 | 3.54 | 3.42 | 3.42 | 3.42 | -1.16% | 37,406 |
| Jul 29, 2026 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 8,727 |
| Jul 28, 2026 | 3.42 | 3.48 | 3.40 | 3.40 | 3.40 | -3.41% | 2,037 |
| Jul 27, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | 28,193 |
| Jul 24, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 1.16% | 16,135 |
| Jul 23, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 3,047 |
| Jul 22, 2026 | 3.40 | 3.44 | 3.34 | 3.42 | 3.42 | - | 6,146 |
| Jul 21, 2026 | 3.48 | 3.54 | 3.30 | 3.42 | 3.42 | -3.93% | 19,614 |
| Jul 20, 2026 | 3.50 | 3.64 | 3.50 | 3.56 | 3.56 | -1.11% | 24,373 |
| Jul 17, 2026 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 2.27% | 66,421 |
| Jul 16, 2026 | 3.34 | 3.62 | 3.34 | 3.52 | 3.52 | 3.53% | 64,202 |
| Jul 15, 2026 | 3.42 | 3.46 | 3.36 | 3.40 | 3.40 | 1.19% | 24,619 |
| Jul 14, 2026 | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | 3.70% | 20,196 |
| Jul 13, 2026 | 3.20 | 3.26 | 3.16 | 3.24 | 3.24 | 1.25% | 114,028 |
| Jul 10, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 75,588 |
| Jul 9, 2026 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -1.85% | 23,397 |
| Jul 8, 2026 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | - | 32,474 |
| Jul 7, 2026 | 3.40 | 3.40 | 3.20 | 3.24 | 3.24 | -1.22% | 73,196 |
| Jul 6, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | 43,360 |
| Jul 3, 2026 | 3.22 | 3.38 | 3.22 | 3.30 | 3.30 | 4.43% | 65,302 |
| Jul 2, 2026 | 3.32 | 3.32 | 3.14 | 3.16 | 3.16 | -1.86% | 19,351 |
| Jul 1, 2026 | 3.56 | 3.56 | 3.14 | 3.22 | 3.22 | -8.52% | 43,375 |
| Jun 30, 2026 | 3.54 | 3.54 | 3.44 | 3.52 | 3.52 | 1.15% | 262 |
| Jun 29, 2026 | 3.48 | 3.54 | 3.48 | 3.48 | 3.48 | -2.25% | 5,441 |
| Jun 26, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 1.14% | 616 |
| Jun 25, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | 1.15% | 1,677 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | -2.25% | 32,173 |
| Jun 23, 2026 | 3.70 | 3.70 | 3.50 | 3.56 | 3.56 | -1.11% | 3,558 |
| Jun 22, 2026 | 3.56 | 3.62 | 3.52 | 3.60 | 3.60 | 0.56% | 20,231 |
| Jun 19, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 9,651 |
| Jun 18, 2026 | 3.58 | 3.68 | 3.56 | 3.58 | 3.58 | -0.56% | 33,719 |
| Jun 17, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 30,521 |
| Jun 16, 2026 | 3.68 | 3.68 | 3.54 | 3.60 | 3.60 | -1.64% | 74,995 |
| Jun 15, 2026 | 3.70 | 3.70 | 3.58 | 3.66 | 3.66 | 1.67% | 123,162 |
| Jun 12, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -1.64% | 19,801 |
| Jun 11, 2026 | 3.64 | 3.68 | 3.60 | 3.66 | 3.66 | - | 2,411 |
| Jun 10, 2026 | 3.70 | 3.78 | 3.60 | 3.66 | 3.66 | -1.61% | 7,178 |
| Jun 9, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | -1.06% | 13,021 |
| Jun 8, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -1.57% | 26,093 |
| Jun 5, 2026 | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | 0.53% | 974 |
| Jun 4, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | -0.52% | 6,307 |
| Jun 3, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 5,681 |
| Jun 2, 2026 | 3.86 | 3.88 | 3.78 | 3.80 | 3.80 | - | 15,491 |
| Jun 1, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -0.52% | 18,700 |