Voyager Technologies, Inc. (FRA:1QH)
Germany · Delayed Price · Currency is EUR 29.20
-1.00 (-3.31%)
At close: Aug 26, 2026
FRA:1QH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | 0.55% | 150 |
| Aug 13, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Aug 12, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 1.09% | - |
| Aug 11, 2026 | 36.80 | 36.80 | 36.40 | 36.60 | 36.60 | 0.55% | 100 |
| Aug 10, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 22.97% | 200 |
| Aug 6, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 5.71% | - |
| Aug 5, 2026 | 29.80 | 29.80 | 28.00 | 28.00 | 28.00 | 33.33% | 1 |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 31, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 5.58% | - |
| Jul 30, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | -7.08% | - |
| Jul 29, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -4.50% | 30 |
| Jul 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 24, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Jul 22, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 5.50% | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jul 20, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | 6.67% | - |
| Jul 17, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Jul 16, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -10.57% | 15 |
| Jul 15, 2026 | 25.20 | 25.40 | 24.60 | 24.60 | 24.60 | -2.38% | 20 |
| Jul 14, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Jul 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.71% | - |
| Jul 10, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -6.67% | - |
| Jul 9, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 10.29% | - |
| Jul 8, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Jul 7, 2026 | 29.20 | 29.20 | 28.20 | 28.20 | 28.20 | -5.37% | 30 |
| Jul 6, 2026 | 29.80 | 31.00 | 29.80 | 29.80 | 29.80 | 0.68% | 1 |
| Jul 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Jul 2, 2026 | 29.20 | 30.60 | 29.20 | 30.60 | 30.60 | 10.07% | 20 |
| Jul 1, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | 6.92% | - |
| Jun 30, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jun 29, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 4.88% | 45 |
| Jun 26, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -7.52% | - |
| Jun 25, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -8.90% | - |
| Jun 24, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jun 23, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Jun 22, 2026 | 32.20 | 32.20 | 29.80 | 29.80 | 29.80 | -7.45% | 20 |
| Jun 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Jun 18, 2026 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | 5.62% | - |
| Jun 17, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 16, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -6.98% | 55 |