q.beyond AG (ETR:QBY0)
Germany · Delayed Price · Currency is EUR 3.500
-0.020 (-0.57%)
Sep 18, 2026, 5:44 PM CET
q.beyond AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -1.12% | 427 |
| Sep 17, 2026 | 3.50 | 3.56 | 3.44 | 3.56 | 3.56 | 2.89% | 732 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 10,894 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -0.58% | 4,231 |
| Sep 14, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | - | 1,391 |
| Sep 11, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | - | 4,411 |
| Sep 10, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -2.26% | 9,495 |
| Sep 9, 2026 | 3.50 | 3.54 | 3.46 | 3.54 | 3.54 | 1.14% | 3,403 |
| Sep 8, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 7,282 |
| Sep 7, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 5,950 |
| Sep 4, 2026 | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | 2.31% | 9,667 |
| Sep 3, 2026 | 3.48 | 3.52 | 3.42 | 3.46 | 3.46 | 0.58% | 10,776 |
| Sep 2, 2026 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | 0.58% | 46,977 |
| Sep 1, 2026 | 3.46 | 3.52 | 3.42 | 3.42 | 3.42 | -1.72% | 26,148 |
| Aug 31, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | 1.75% | 43,603 |
| Aug 28, 2026 | 3.44 | 3.50 | 3.42 | 3.42 | 3.42 | -1.72% | 131,699 |
| Aug 27, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | 1.16% | 34,562 |
| Aug 26, 2026 | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | 0.58% | 70,148 |
| Aug 25, 2026 | 3.30 | 3.58 | 3.30 | 3.42 | 3.42 | 0.59% | 119,423 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | - | 7,618 |
| Aug 21, 2026 | 3.32 | 3.40 | 3.30 | 3.40 | 3.40 | - | 8,847 |
| Aug 20, 2026 | 3.50 | 3.50 | 3.32 | 3.40 | 3.40 | -2.86% | 36,517 |
| Aug 19, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | 2,016 |
| Aug 18, 2026 | 3.42 | 3.54 | 3.42 | 3.50 | 3.50 | -1.69% | 2,459 |
| Aug 17, 2026 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | 2.30% | 4,586 |
| Aug 14, 2026 | 3.36 | 3.54 | 3.36 | 3.48 | 3.48 | 0.58% | 7,399 |
| Aug 13, 2026 | 3.48 | 3.52 | 3.40 | 3.46 | 3.46 | -2.26% | 3,869 |
| Aug 12, 2026 | 3.22 | 3.54 | 3.22 | 3.54 | 3.54 | 7.27% | 12,797 |
| Aug 11, 2026 | 3.36 | 3.36 | 3.22 | 3.30 | 3.30 | -1.79% | 38,761 |
| Aug 10, 2026 | 3.38 | 3.38 | 3.16 | 3.36 | 3.36 | -6.67% | 43,139 |
| Aug 7, 2026 | 3.52 | 3.60 | 3.44 | 3.60 | 3.60 | 4.05% | 50,121 |
| 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 |