Qliro AB (publ) (FRA:2AI)
Germany · Delayed Price · Currency is EUR 1.595
-0.070 (-4.20%)
At close: Mar 27, 2026
FRA:2AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.20% | - |
| Mar 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | - |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Mar 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Mar 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Mar 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -1.15% | - |
| Mar 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -3.06% | - |
| Mar 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -9.57% | - |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 4.75% | - |
| Mar 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 0.26% | - |
| Mar 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 2.16% | - |
| Mar 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 0.27% | - |
| Mar 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 1.10% | - |
| Mar 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -1.62% | - |
| Mar 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -0.27% | - |
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 1.64% | - |
| Mar 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | 7.33% | - |
| Mar 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -1.45% | - |
| Mar 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -0.57% | - |
| Mar 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 2.65% | - |
| Feb 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -1.45% | - |
| Feb 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | - | - |
| Feb 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -2.55% | - |
| Feb 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | 1.15% | - |
| Feb 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -1.97% | - |
| Feb 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 0.56% | - |
| Feb 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | - | - |
| Feb 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | -3.80% | - |
| Feb 17, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.82 | 1.66% | - |
| Feb 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -3.47% | - |
| Feb 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -0.27% | - |
| Feb 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 8.67% | - |
| Feb 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 4.22% | - |
| Feb 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 2.15% | - |
| Feb 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.22% | - |
| Feb 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -1.50% | - |
| Feb 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -1.47% | - |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -0.29% | - |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 2.41% | - |
| Feb 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.61% | - |
| Jan 30, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.63 | -0.30% | - |
| Jan 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -1.49% | - |
| Jan 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | -0.30% | - |
| Jan 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -0.30% | - |
| Jan 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 1.81% | - |
| Jan 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.30% | - |
| Jan 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -1.19% | - |
| Jan 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 2.13% | - |
| Jan 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 1.23% | - |
| Jan 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 1.89% | - |