Qt Group Oyj (FRA:2QT)
Germany · Delayed Price · Currency is EUR 31.76
+0.34 (1.08%)
At close: Nov 28, 2025
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.08% | - |
| Nov 27, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.51% | - |
| Nov 26, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.84% | - |
| Nov 25, 2025 | 30.76 | 31.00 | 30.72 | 31.00 | 31.00 | -0.32% | 200 |
| Nov 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.37% | - |
| Nov 21, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -3.28% | - |
| Nov 20, 2025 | 31.88 | 31.88 | 31.72 | 31.72 | 31.72 | 0.95% | 15 |
| Nov 19, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.19% | - |
| Nov 18, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -2.67% | - |
| Nov 17, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.43% | - |
| Nov 14, 2025 | 32.36 | 32.38 | 32.34 | 32.36 | 32.36 | -2.59% | 65 |
| Nov 13, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -2.58% | - |
| Nov 12, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.79% | - |
| Nov 11, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.06% | - |
| Nov 10, 2025 | 34.00 | 34.00 | 33.52 | 33.52 | 33.52 | 1.33% | 5 |
| Nov 7, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -1.25% | - |
| Nov 6, 2025 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | -2.28% | 1 |
| Nov 5, 2025 | 34.32 | 34.32 | 34.28 | 34.28 | 34.28 | -1.89% | 19 |
| Nov 4, 2025 | 35.08 | 35.08 | 34.94 | 34.94 | 34.94 | -1.74% | 15 |
| Nov 3, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.22% | 21 |
| Oct 31, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -2.14% | - |
| Oct 30, 2025 | 37.90 | 37.90 | 35.98 | 36.42 | 36.42 | -6.18% | 15 |
| Oct 29, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.82% | - |
| Oct 28, 2025 | 39.34 | 39.34 | 39.14 | 39.14 | 39.14 | -2.73% | 10 |
| Oct 27, 2025 | 40.52 | 40.52 | 40.24 | 40.24 | 40.24 | 2.03% | 5 |
| Oct 24, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 2.76% | - |
| Oct 23, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -1.59% | - |
| Oct 22, 2025 | 39.34 | 39.34 | 39.00 | 39.00 | 39.00 | 3.56% | 62 |
| Oct 21, 2025 | 39.24 | 39.24 | 37.66 | 37.66 | 37.66 | -2.69% | 377 |
| Oct 20, 2025 | 38.94 | 39.04 | 38.70 | 38.70 | 38.70 | 0.36% | 31 |
| Oct 17, 2025 | 47.08 | 47.08 | 37.60 | 38.56 | 38.56 | -18.82% | 726 |
| Oct 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.30% | - |
| Oct 15, 2025 | 46.04 | 47.36 | 46.04 | 47.36 | 47.36 | 4.04% | 11 |
| Oct 14, 2025 | 44.66 | 45.54 | 44.66 | 45.52 | 45.52 | 0.66% | 6 |
| Oct 13, 2025 | 45.24 | 45.24 | 45.22 | 45.22 | 45.22 | -3.00% | 37 |
| Oct 10, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -3.08% | - |
| Oct 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | - |
| Oct 8, 2025 | 48.34 | 48.34 | 48.10 | 48.10 | 48.10 | 1.26% | 4 |
| Oct 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.29% | - |
| Oct 6, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 2.51% | 107 |
| Oct 3, 2025 | 46.60 | 46.94 | 46.60 | 46.94 | 46.94 | 0.64% | 2 |
| Oct 2, 2025 | 45.76 | 46.64 | 45.76 | 46.64 | 46.64 | 2.19% | 182 |
| Oct 1, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.47% | - |
| Sep 30, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.26% | - |
| Sep 29, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.50% | 1 |
| Sep 26, 2025 | 45.56 | 45.56 | 44.20 | 44.20 | 44.20 | -4.86% | 40 |
| Sep 25, 2025 | 46.20 | 46.46 | 46.20 | 46.46 | 46.46 | 0.39% | 2 |
| Sep 24, 2025 | 46.76 | 46.76 | 46.28 | 46.28 | 46.28 | - | - |
| Sep 23, 2025 | 46.24 | 46.28 | 46.24 | 46.28 | 46.28 | -0.81% | - |
| Sep 22, 2025 | 46.86 | 46.86 | 46.64 | 46.66 | 46.66 | -0.68% | 8 |