Quantum eMotion Corp. (FRA:34Q0)
Germany · Delayed Price · Currency is EUR 2.060
+0.305 (17.38%)
Last updated: Oct 23, 2025, 1:25 PM CET
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.17 | 2.26 | 1.98 | 2.06 | - | 17.38% | 34,350 |
| Oct 22, 2025 | 1.83 | 1.95 | 1.76 | 1.76 | - | -13.55% | 138,586 |
| Oct 21, 2025 | 2.16 | 2.29 | 1.92 | 2.03 | - | 11.54% | 446,648 |
| Oct 20, 2025 | 1.67 | 1.82 | 1.58 | 1.82 | - | 19.34% | 266,728 |
| Oct 17, 2025 | 1.34 | 1.53 | 1.15 | 1.53 | - | 7.39% | 38,500 |
| Oct 16, 2025 | 1.46 | 1.57 | 1.42 | 1.42 | - | -2.41% | 21,934 |
| Oct 15, 2025 | 1.44 | 1.55 | 1.44 | 1.46 | - | - | 34,000 |
| Oct 14, 2025 | 1.31 | 1.47 | 1.30 | 1.46 | - | 9.81% | 423,100 |
| Oct 13, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | - | 6.85% | 3,450 |
| Oct 10, 2025 | 1.24 | 1.27 | 1.18 | 1.24 | - | 4.64% | 13,501 |
| Oct 9, 2025 | 1.39 | 1.42 | 1.19 | 1.19 | - | -10.23% | 22,500 |
| Oct 8, 2025 | 1.35 | 1.48 | 1.32 | 1.32 | - | 4.76% | 98,510 |
| Oct 7, 2025 | 1.01 | 1.30 | 1.01 | 1.26 | - | 26.51% | 199,200 |
| Oct 6, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | - | 5.96% | 151,350 |
| Oct 3, 2025 | 0.88 | 0.96 | 0.88 | 0.94 | - | 7.55% | 36,967 |
| Oct 2, 2025 | 0.90 | 0.94 | 0.86 | 0.87 | - | -3.10% | 201,400 |
| Oct 1, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | - | -5.85% | 8,400 |
| Sep 30, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | - | 5.04% | 20,566 |
| Sep 29, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | - | -3.18% | 50,000 |
| Sep 26, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | - | 5.13% | 22,000 |
| Sep 25, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | - | -6.47% | 17,500 |
| Sep 24, 2025 | 0.89 | 0.96 | 0.89 | 0.96 | - | 5.04% | 14,000 |
| Sep 23, 2025 | 0.92 | 0.97 | 0.91 | 0.91 | - | -3.39% | 2,000 |
| Sep 22, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | - | 5.12% | 63,850 |
| Sep 19, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | - | 5.40% | 15,610 |
| Sep 18, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | - | 12.11% | 2,700 |
| Sep 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.26% | 2,000 |
| Sep 16, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -0.26% | - |
| Sep 15, 2025 | 0.80 | 0.82 | 0.76 | 0.76 | - | -2.55% | 1,000 |
| Sep 12, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | - | 7.10% | 1,000 |
| Sep 11, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | - | 7.33% | - |
| Sep 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -1.45% | - |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Sep 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1.17% | - |
| Sep 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Sep 4, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | -1.72% | - |
| Sep 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2.96% | - |
| Sep 2, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | - | -6.37% | 50 |
| Sep 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.84% | - |
| Aug 29, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | - | -5.79% | 18,100 |
| Aug 28, 2025 | 0.82 | 0.83 | 0.76 | 0.76 | - | 1.88% | 475 |
| Aug 27, 2025 | 0.63 | 0.75 | 0.63 | 0.75 | - | 14.42% | 7,950 |
| Aug 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2.19% | - |
| Aug 25, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | - | -0.93% | 2,050 |
| Aug 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -7.74% | - |
| Aug 21, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | - | 15.95% | 3,500 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -2.59% | 5,000 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -4.04% | - |
| Aug 18, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | - | -9.55% | 1,485 |
| Aug 15, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | - | 1.71% | 5,000 |