Qt Group Oyj (FRA:2QT)
Germany · Delayed Price · Currency is EUR 24.34
+0.68 (2.87%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:2QT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.11% | - |
| Jul 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.26% | - |
| Jul 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.33% | - |
| Jul 22, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% | - |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.40% | - |
| Jul 20, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -2.01% | - |
| Jul 17, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.32% | - |
| Jul 16, 2026 | 24.58 | 24.92 | 24.58 | 24.92 | 24.92 | 2.38% | 2 |
| Jul 15, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.41% | - |
| Jul 14, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 3.21% | - |
| Jul 13, 2026 | 23.88 | 23.90 | 23.68 | 23.68 | 23.68 | -1.50% | 222 |
| Jul 10, 2026 | 23.42 | 24.08 | 23.42 | 24.04 | 24.04 | 4.34% | 222 |
| Jul 9, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.26% | - |
| Jul 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -3.51% | - |
| Jul 7, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.66% | - |
| Jul 6, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.68% | - |
| Jul 3, 2026 | 23.22 | 23.48 | 22.68 | 23.48 | 23.48 | -1.01% | 233 |
| Jul 2, 2026 | 23.26 | 23.72 | 23.26 | 23.72 | 23.72 | 2.86% | 750 |
| Jul 1, 2026 | 23.46 | 23.46 | 23.06 | 23.06 | 23.06 | -2.21% | - |
| Jun 30, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Jun 29, 2026 | 23.62 | 23.62 | 23.58 | 23.58 | 23.58 | -1.75% | 4 |
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.83% | - |
| Jun 25, 2026 | 23.90 | 24.70 | 23.90 | 24.70 | 24.70 | 2.24% | 850 |
| Jun 24, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.09% | - |
| Jun 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.11% | - |
| Jun 22, 2026 | 22.62 | 23.18 | 22.62 | 23.18 | 23.18 | 2.39% | 13 |
| Jun 19, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -2.67% | - |
| Jun 18, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -3.00% | - |
| Jun 17, 2026 | 23.70 | 23.98 | 23.70 | 23.98 | 23.98 | 4.35% | 2 |
| Jun 16, 2026 | 24.00 | 24.00 | 22.94 | 22.98 | 22.98 | -9.95% | 174 |
| Jun 15, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 3.57% | - |
| Jun 12, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.60% | 3 |
| Jun 11, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.34% | 4 |
| Jun 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -6.35% | - |
| Jun 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.31% | - |
| Jun 8, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -5.39% | - |
| Jun 5, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 2.52% | - |
| Jun 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.83% | 525 |
| Jun 3, 2026 | 29.94 | 29.94 | 29.04 | 29.74 | 29.74 | -1.65% | 525 |
| Jun 2, 2026 | 30.28 | 30.28 | 30.16 | 30.24 | 30.24 | 2.65% | 75 |
| Jun 1, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.94% | - |
| May 29, 2026 | 28.72 | 28.90 | 28.72 | 28.90 | 28.90 | 1.33% | 5 |
| May 28, 2026 | 26.82 | 28.52 | 26.82 | 28.52 | 28.52 | 2.59% | 227 |
| May 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.24% | - |
| May 26, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.51% | - |
| May 25, 2026 | 26.82 | 27.70 | 26.82 | 27.60 | 27.60 | 2.15% | 9 |
| May 22, 2026 | 26.04 | 27.44 | 26.04 | 27.02 | 27.02 | 1.27% | 46 |
| May 21, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.33% | 20 |
| May 20, 2026 | 25.88 | 27.04 | 25.88 | 27.04 | 27.04 | 3.76% | 34 |
| May 19, 2026 | 23.72 | 26.06 | 23.72 | 26.06 | 26.06 | 9.87% | 215 |