Q2 Holdings, Inc. (FRA:0Q2)
Germany · Delayed Price · Currency is EUR 60.18
+2.90 (5.06%)
At close: Oct 23, 2026
FRA:0Q2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 5.06% | - |
| Oct 22, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.17% | - |
| Oct 21, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 6.30% | - |
| Oct 20, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.04% | - |
| Oct 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.04% | - |
| Oct 16, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 4.85% | - |
| Oct 15, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.16% | - |
| Oct 14, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.04% | - |
| Oct 13, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 1.06% | - |
| Oct 12, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.08% | - |
| Oct 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.72% | - |
| Oct 8, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.60% | - |
| Oct 7, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -1.74% | - |
| Oct 6, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 3.28% | - |
| Oct 5, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.04% | - |
| Oct 2, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 2.29% | - |
| Oct 1, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.14% | - |
| Sep 30, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.30% | - |
| Sep 29, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -1.48% | - |
| Sep 28, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.89% | - |
| Sep 25, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1.70% | - |
| Sep 24, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -1.98% | - |
| Sep 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.36% | - |
| Sep 22, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.58% | - |
| Sep 21, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.50% | - |
| Sep 18, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -2.91% | - |
| Sep 17, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Sep 16, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.91% | - |
| Sep 15, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 2.19% | - |
| Sep 14, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.79% | - |
| Sep 11, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.20% | - |
| Sep 10, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.03% | - |
| Sep 9, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -2.50% | - |
| Sep 8, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.12% | - |
| Sep 7, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -3.16% | - |
| Sep 4, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.11% | - |
| Sep 3, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - | - |
| Sep 2, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -1.50% | - |
| Sep 1, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.15% | - |
| Aug 31, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.47% | - |
| Aug 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.99% | - |
| Aug 27, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 1.95% | - |
| Aug 26, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.67% | - |
| Aug 25, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.90% | - |
| Aug 24, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.11% | - |
| Aug 21, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.63% | - |
| Aug 20, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 1.36% | - |
| Aug 19, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -2.44% | - |
| Aug 18, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.66% | - |
| Aug 17, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -2.54% | - |