q.beyond AG (ETR:QBY0)
Germany · Delayed Price · Currency is EUR 3.480
-0.080 (-2.25%)
Jun 24, 2026, 11:50 AM CET
q.beyond AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3.70 | 3.88 | 3.70 | 3.82 | 3.82 | 0.53% | 8,388 |
| May 28, 2026 | 3.76 | 3.80 | 3.70 | 3.80 | 3.80 | 1.06% | 16,738 |
| May 27, 2026 | 3.76 | 3.84 | 3.76 | 3.76 | 3.76 | -2.59% | 9,374 |
| May 26, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 1.58% | 4,809 |
| May 25, 2026 | 3.88 | 3.88 | 3.76 | 3.80 | 3.80 | 1.06% | 4,774 |
| May 22, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -3.59% | 5,544 |
| May 21, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | 6.56% | 36,033 |
| May 20, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | 1.10% | 3,711 |
| May 19, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 2,347 |
| May 18, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -3.24% | 6,326 |
| May 15, 2026 | 3.72 | 3.74 | 3.60 | 3.70 | 3.70 | 1.65% | 12,016 |
| May 14, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -2.67% | 1,932 |
| May 13, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 2.75% | 6,977 |
| May 12, 2026 | 3.74 | 3.74 | 3.60 | 3.64 | 3.64 | 0.55% | 6,143 |
| May 11, 2026 | 3.60 | 3.64 | 3.52 | 3.62 | 3.62 | 0.56% | 10,560 |
| May 8, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -4.26% | 3,192 |
| May 7, 2026 | 3.64 | 3.78 | 3.62 | 3.76 | 3.76 | 1.08% | 17,632 |
| May 6, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 2.76% | 41,736 |
| May 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,293 |
| May 4, 2026 | 3.66 | 3.70 | 3.62 | 3.62 | 3.62 | -1.09% | 12,803 |
| Apr 30, 2026 | 3.62 | 3.70 | 3.52 | 3.66 | 3.66 | -0.54% | 33,199 |
| Apr 29, 2026 | 3.66 | 3.76 | 3.60 | 3.68 | 3.68 | 1.66% | 19,327 |
| Apr 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 322 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | 1.12% | 1,188 |
| Apr 24, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -2.19% | 3,743 |
| Apr 23, 2026 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.67% | 3,428 |
| Apr 22, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.70% | 4,177 |
| Apr 21, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 2,191 |
| Apr 20, 2026 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | -1.60% | 21,399 |
| Apr 17, 2026 | 3.76 | 3.76 | 3.66 | 3.74 | 3.74 | 0.94% | 15,610 |
| Apr 16, 2026 | 3.59 | 3.77 | 3.59 | 3.71 | 3.71 | 0.54% | 15,677 |
| Apr 15, 2026 | 3.80 | 3.80 | 3.61 | 3.69 | 3.69 | 0.41% | 1,125 |
| Apr 14, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 2.23% | 1,149 |