Voyager Technologies, Inc. (FRA:1QH)
Germany · Delayed Price · Currency is EUR 20.20
-0.80 (-3.81%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1QH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | -3.81% | 6 |
| Oct 22, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.67% | 6 |
| Oct 21, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 20, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Oct 19, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Oct 16, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 15, 2026 | 22.60 | 23.40 | 22.00 | 23.40 | 23.40 | 1.74% | 30 |
| Oct 14, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Oct 13, 2026 | 24.20 | 25.40 | 23.40 | 23.40 | 23.40 | -2.50% | 30 |
| Oct 12, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 9, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 8, 2026 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Oct 7, 2026 | 27.40 | 27.60 | 25.80 | 25.80 | 25.80 | -3.01% | 20 |
| Oct 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Oct 5, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Oct 2, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | - |
| Oct 1, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Sep 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -7.53% | - |
| Sep 29, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 8.96% | - |
| Sep 28, 2026 | 27.20 | 27.80 | 26.80 | 26.80 | 26.80 | -1.47% | 20 |
| Sep 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -8.72% | - |
| Sep 23, 2026 | 30.00 | 30.20 | 29.80 | 29.80 | 29.80 | -6.87% | - |
| Sep 22, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Sep 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 18, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 1.94% | - |
| Sep 17, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 4.73% | - |
| Sep 16, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 6.47% | - |
| Sep 15, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 14, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Sep 10, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Sep 9, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Sep 8, 2026 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| Sep 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Sep 4, 2026 | 27.80 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | 60 |
| Sep 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Sep 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Sep 1, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | -4.79% | - |
| Aug 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 28, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Aug 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Aug 25, 2026 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | -4.43% | - |
| Aug 24, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -2.47% | 30 |
| Aug 21, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 0.62% | - |
| Aug 20, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -8.52% | - |
| Aug 19, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Aug 18, 2026 | 37.20 | 37.20 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Aug 17, 2026 | 36.80 | 36.80 | 35.80 | 36.80 | 36.80 | - | 70 |