QYOU Media Inc. (FRA:0QY0)
Germany · Delayed Price · Currency is EUR 0.2940
+0.0410 (16.21%)
At close: Dec 1, 2025
QYOU Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16.21% | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.47% | - |
| Nov 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -14.32% | - |
| Nov 26, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -9.15% | 9 |
| Nov 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.00% | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -85.72% | - |
| Nov 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.86% | - |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.69% | - |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.33% | - |
| Nov 10, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.14% | - |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -57.06% | - |
| Nov 5, 2025 | 0.16 | 0.39 | 0.16 | 0.39 | 0.39 | 91.76% | 29,166 |
| Nov 4, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 30.77% | - |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -56.38% | - |
| Oct 31, 2025 | 0.14 | 0.48 | 0.14 | 0.36 | 0.36 | 119.12% | 94,907 |
| Oct 30, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | - |
| Oct 29, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -18.07% | - |
| Oct 28, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | - |
| Oct 27, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 38.33% | - |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.76% | - |
| Oct 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | - |
| Oct 22, 2025 | 0.14 | 0.20 | 0.14 | 0.16 | 0.16 | 9.68% | - |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.33% | - |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.92% | - |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -30.19% | - |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.93% | - |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.93% | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -16.92% | - |
| Oct 10, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | - | - |
| Oct 9, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | - | - |
| Oct 8, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 26.21% | - |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.42% | - |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -37.50% | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -12.64% | - |
| Oct 2, 2025 | 0.48 | 0.49 | 0.42 | 0.42 | 0.42 | -15.12% | 41,666 |
| Oct 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 225.40% | - |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.97% | - |
| Sep 29, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | - |
| Sep 26, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.67% | - |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.29% | - |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 4.48% | - |
| Sep 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -10.67% | - |