Qt Group Oyj (FRA:2QT)
Germany · Delayed Price · Currency is EUR 18.32
-0.83 (-4.33%)
At close: Mar 27, 2026
FRA:2QT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.99 | 18.99 | 18.32 | 18.32 | 18.32 | -4.33% | 11 |
| Mar 26, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.98% | - |
| Mar 25, 2026 | 19.41 | 19.41 | 19.34 | 19.34 | 19.34 | 3.81% | - |
| Mar 24, 2026 | 18.71 | 18.71 | 18.63 | 18.63 | 18.63 | 2.14% | 55 |
| Mar 23, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.46% | - |
| Mar 20, 2026 | 19.05 | 19.05 | 18.51 | 18.51 | 18.51 | -3.69% | 25 |
| Mar 19, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -6.97% | - |
| Mar 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 4.55% | - |
| Mar 17, 2026 | 19.82 | 19.82 | 19.76 | 19.76 | 19.76 | -0.45% | 60 |
| Mar 16, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3.33% | - |
| Mar 13, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.98% | 5 |
| Mar 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.41% | 15 |
| Mar 11, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -4.73% | - |
| Mar 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.30% | - |
| Mar 9, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.60% | - |
| Mar 6, 2026 | 20.60 | 20.76 | 20.60 | 20.76 | 20.76 | 4.06% | 200 |
| Mar 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.86% | - |
| Mar 4, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.69% | - |
| Mar 3, 2026 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | -6.24% | 20 |
| Mar 2, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -6.04% | - |
| Feb 27, 2026 | 22.28 | 22.84 | 22.28 | 22.84 | 22.84 | 6.13% | - |
| Feb 26, 2026 | 24.24 | 24.24 | 21.52 | 21.52 | 21.52 | -12.02% | 27 |
| Feb 25, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.24% | - |
| Feb 24, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -3.24% | - |
| Feb 23, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.12% | - |
| Feb 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.34% | - |
| Feb 19, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | 4.35% | 500 |
| Feb 18, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.41% | - |
| Feb 17, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -4.34% | - |
| Feb 16, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.85% | 30 |
| Feb 13, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.05% | - |
| Feb 12, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -3.35% | 3 |
| Feb 11, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.78% | - |
| Feb 10, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.23% | - |
| Feb 9, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 2.29% | - |
| Feb 6, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -4.02% | 10 |
| Feb 5, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.85% | - |
| Feb 4, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -3.50% | - |
| Feb 3, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 2.37% | - |
| Feb 2, 2026 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | -2.89% | 40 |
| Jan 30, 2026 | 27.16 | 27.16 | 26.98 | 26.98 | 26.98 | -0.88% | 8 |
| Jan 29, 2026 | 29.56 | 29.56 | 27.22 | 27.22 | 27.22 | -8.35% | 79 |
| Jan 28, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.69% | - |
| Jan 27, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.46% | - |
| Jan 26, 2026 | 30.34 | 30.34 | 30.08 | 30.08 | 30.08 | -2.21% | 20 |
| Jan 23, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.77% | - |
| Jan 22, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 2.92% | 50 |
| Jan 21, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.26% | - |
| Jan 20, 2026 | 30.24 | 30.24 | 30.20 | 30.20 | 30.20 | -0.33% | 1 |
| Jan 19, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -3.56% | 5 |