Qudian Inc. (FRA:1QU)
Germany · Delayed Price · Currency is EUR 4.140
+0.380 (10.11%)
Last updated: Nov 25, 2025, 8:03 AM CET
Qudian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Nov 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Nov 25, 2025 | 4.14 | 4.22 | 4.12 | 4.12 | 4.12 | 9.57% | 605 |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Nov 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Nov 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| Nov 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Nov 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Nov 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | - |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Nov 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.23% | - |
| Nov 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Nov 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Nov 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Nov 3, 2025 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 5.13% | 2,921 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Oct 30, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -2.97% | - |
| Oct 29, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -1.94% | 500 |
| Oct 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Oct 27, 2025 | 3.78 | 4.16 | 3.78 | 4.10 | 4.10 | 9.04% | 1,297 |
| Oct 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Oct 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Oct 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Oct 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Oct 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Oct 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Oct 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -9.05% | - |
| Oct 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Oct 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Oct 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Oct 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Oct 2, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 5.00% | - |
| Oct 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Sep 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Sep 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Sep 26, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 7.43% | - |
| Sep 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Sep 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Sep 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |