q.beyond AG (ETR:QBY0)
Germany · Delayed Price · Currency is EUR 2.780
-0.020 (-0.71%)
Oct 30, 2026, 5:35 PM CET
q.beyond AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.78 | 2.80 | 2.74 | 2.78 | 2.78 | -0.71% | 11,894 |
| Oct 29, 2026 | 2.80 | 2.86 | 2.78 | 2.80 | 2.80 | -2.10% | 15,051 |
| Oct 28, 2026 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | -2.05% | 1,569 |
| Oct 27, 2026 | 2.96 | 2.96 | 2.82 | 2.92 | 2.92 | -0.68% | 6,906 |
| Oct 26, 2026 | 2.76 | 2.98 | 2.70 | 2.94 | 2.94 | 3.52% | 19,401 |
| Oct 23, 2026 | 2.78 | 2.86 | 2.70 | 2.84 | 2.84 | 1.43% | 28,724 |
| Oct 22, 2026 | 3.02 | 3.10 | 2.80 | 2.80 | 2.80 | -9.68% | 82,240 |
| Oct 21, 2026 | 3.40 | 3.40 | 3.04 | 3.10 | 3.10 | -9.36% | 104,150 |
| Oct 20, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | - | 5,050 |
| Oct 19, 2026 | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 17,138 |
| Oct 16, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | 1.80% | 8,411 |
| Oct 15, 2026 | 3.34 | 3.50 | 3.34 | 3.34 | 3.34 | -1.18% | 62,495 |
| Oct 14, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -1.17% | 18,554 |
| Oct 13, 2026 | 3.34 | 3.46 | 3.30 | 3.42 | 3.42 | 4.91% | 12,246 |
| Oct 12, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 2,679 |
| Oct 9, 2026 | 3.36 | 3.46 | 3.30 | 3.30 | 3.30 | -1.20% | 11,031 |
| Oct 8, 2026 | 3.36 | 3.46 | 3.32 | 3.34 | 3.34 | -0.60% | 5,588 |
| Oct 7, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -3.45% | 18,666 |
| Oct 6, 2026 | 3.48 | 3.50 | 3.40 | 3.48 | 3.48 | 0.58% | 26,487 |
| Oct 5, 2026 | 3.42 | 3.52 | 3.42 | 3.46 | 3.46 | 1.76% | 7,878 |
| Oct 2, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 465 |
| Oct 1, 2026 | 3.48 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 521 |
| Sep 30, 2026 | 3.38 | 3.48 | 3.38 | 3.44 | 3.44 | -0.58% | 3,130 |
| Sep 29, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | - | 1,041 |
| Sep 28, 2026 | 3.46 | 3.50 | 3.42 | 3.46 | 3.46 | - | 6,516 |
| Sep 25, 2026 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 1,542 |
| Sep 24, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 4,597 |
| Sep 23, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 5,592 |
| Sep 22, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 8,497 |
| Sep 21, 2026 | 3.48 | 3.54 | 3.40 | 3.52 | 3.52 | - | 31,682 |
| 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 |