High Templar Tech Limited (FRA:1QU)
Germany · Delayed Price · Currency is EUR 2.740
-0.120 (-4.20%)
Last updated: Jan 8, 2026, 8:08 AM CET
High Templar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Jan 8, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Jan 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Jan 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Jan 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jan 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -7.45% | - |
| Dec 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | - |
| Dec 29, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 4.32% | 200 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Dec 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.98% | - |
| Dec 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Dec 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Dec 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | - |
| Dec 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.29% | - |
| Dec 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.69% | - |
| Dec 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Dec 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Dec 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Dec 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Dec 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Dec 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| 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 |