Qt Group Oyj (FRA:2QT)
Germany · Delayed Price · Currency is EUR 18.87
-0.46 (-2.38%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:2QT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | - | -2.38% | - |
| Apr 23, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.67% | - |
| Apr 22, 2026 | 19.90 | 19.90 | 19.40 | 19.46 | 19.46 | -7.16% | 400 |
| Apr 21, 2026 | 20.78 | 20.96 | 20.78 | 20.96 | 20.96 | -2.42% | 5 |
| Apr 20, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.09% | - |
| Apr 17, 2026 | 20.96 | 21.50 | 20.96 | 21.50 | 21.50 | 5.19% | 120 |
| Apr 16, 2026 | 20.06 | 20.44 | 20.06 | 20.44 | 20.44 | 6.79% | 1 |
| Apr 15, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.11% | - |
| Apr 14, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 2.32% | - |
| Apr 13, 2026 | 18.37 | 18.50 | 18.37 | 18.50 | 18.50 | -2.32% | 1 |
| Apr 10, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.66% | - |
| Apr 9, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.68% | - |
| Apr 8, 2026 | 19.49 | 19.79 | 19.49 | 19.79 | 19.79 | 2.97% | 4 |
| Apr 7, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.13% | - |
| Apr 2, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -3.44% | - |
| Apr 1, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.74% | - |
| Mar 31, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 3.10% | - |
| Mar 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.44% | - |
| 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 |