High Templar Tech Limited (FRA:1QU)
Germany · Delayed Price · Currency is EUR 1.750
-0.010 (-0.57%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:1QU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 1,000 |
| Oct 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Oct 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Oct 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Oct 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 15, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | -4.59% | - |
| Oct 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Oct 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Oct 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Oct 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Oct 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Oct 7, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | - |
| Oct 6, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Oct 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 2, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Sep 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Sep 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Sep 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 25, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 24, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Sep 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 22, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 0.93% | - |
| Sep 21, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Sep 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 15, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Sep 14, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | - |
| Sep 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 10, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 1,000 |
| Sep 9, 2026 | 2.24 | 2.24 | 2.12 | 2.12 | 2.12 | -5.36% | - |
| Sep 8, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Sep 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Sep 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 31, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Aug 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.67% | - |
| Aug 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Aug 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Aug 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Aug 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Aug 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Aug 17, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -3.74% | - |