Qt Group Oyj (FRA:2QT)
Germany · Delayed Price · Currency is EUR 29.70
-0.82 (-2.69%)
At close: Jan 28, 2026
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.38% | - |
| Jan 15, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.99% | - |
| Jan 14, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.43% | - |
| Jan 13, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -2.06% | - |
| Jan 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 9, 2026 | 32.32 | 33.00 | 32.32 | 33.00 | 33.00 | 1.54% | - |
| Jan 8, 2026 | 32.56 | 32.56 | 32.50 | 32.50 | 32.50 | 1.44% | - |
| Jan 7, 2026 | 32.12 | 32.12 | 32.04 | 32.04 | 32.04 | - | 6 |
| Jan 6, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.06% | - |
| Jan 5, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -2.85% | - |
| Jan 2, 2026 | 32.62 | 33.00 | 32.62 | 33.00 | 33.00 | 1.54% | 15 |
| Dec 30, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.44% | - |
| Dec 29, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.68% | - |
| Dec 23, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.19% | - |
| Dec 22, 2025 | 31.92 | 31.92 | 31.88 | 31.88 | 31.88 | 0.69% | 100 |
| Dec 19, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.67% | - |
| Dec 18, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.19% | - |
| Dec 17, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.89% | - |
| Dec 16, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.69% | - |
| Dec 15, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.38% | - |
| Dec 12, 2025 | 32.22 | 32.22 | 31.78 | 31.78 | 31.78 | -1.37% | 10 |
| Dec 11, 2025 | 31.78 | 32.22 | 31.78 | 32.22 | 32.22 | 0.75% | 14 |
| Dec 10, 2025 | 32.24 | 32.24 | 31.98 | 31.98 | 31.98 | 0.19% | 17 |
| Dec 9, 2025 | 31.86 | 31.92 | 31.86 | 31.92 | 31.92 | -2.03% | 15 |
| Dec 8, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1.37% | - |
| Dec 5, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 2.16% | - |
| Dec 4, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.83% | - |
| Dec 3, 2025 | 31.74 | 31.74 | 31.20 | 31.20 | 31.20 | -2.38% | 245 |
| Dec 2, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.06% | - |
| Dec 1, 2025 | 31.92 | 31.94 | 31.92 | 31.94 | 31.94 | 0.57% | - |
| 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% | - |