q.beyond AG (ETR:QBY0)
Germany · Delayed Price · Currency is EUR 3.800
-0.040 (-1.04%)
Jun 1, 2026, 6:14 PM CET
q.beyond AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 3.57 | 3.90 | 3.56 | 3.59 | 3.59 | 0.56% | 43,624 |
| Apr 10, 2026 | 3.48 | 3.90 | 3.48 | 3.57 | 3.57 | 2.00% | 7,268 |
| Apr 9, 2026 | 3.59 | 3.75 | 3.50 | 3.50 | 3.50 | - | 15,946 |
| Apr 8, 2026 | 3.50 | 3.90 | 3.50 | 3.50 | 3.50 | 0.57% | 4,881 |
| Apr 7, 2026 | 3.70 | 3.70 | 3.42 | 3.48 | 3.48 | 2.35% | 6,132 |
| Apr 2, 2026 | 3.41 | 3.61 | 3.40 | 3.40 | 3.40 | -0.29% | 4,910 |
| Apr 1, 2026 | 3.41 | 3.50 | 3.41 | 3.41 | 3.41 | 0.15% | 14,982 |
| Mar 31, 2026 | 3.41 | 3.48 | 3.41 | 3.41 | 3.41 | -1.59% | 3,888 |
| Mar 30, 2026 | 3.41 | 3.50 | 3.41 | 3.46 | 3.46 | 0.29% | 2,931 |
| Mar 27, 2026 | 3.50 | 3.65 | 3.37 | 3.45 | 3.45 | -5.09% | 15,491 |
| Mar 26, 2026 | 3.60 | 3.64 | 3.45 | 3.64 | 3.64 | 0.97% | 25,316 |
| Mar 25, 2026 | 3.33 | 3.66 | 3.33 | 3.60 | 3.60 | 4.50% | 34,702 |
| Mar 24, 2026 | 3.48 | 3.50 | 3.39 | 3.45 | 3.45 | -1.29% | 4,868 |
| Mar 23, 2026 | 3.50 | 3.60 | 3.47 | 3.49 | 3.49 | -3.06% | 31,005 |
| 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 |