Quantum eMotion Corp. (FRA:34Q0)
Germany · Delayed Price · Currency is EUR 1.850
-0.200 (-9.76%)
Last updated: Dec 1, 2025, 3:47 PM CET
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.92 | 1.94 | 1.86 | 1.92 | 1.92 | -4.95% | 49,981 |
| Nov 28, 2025 | 1.94 | 2.14 | 1.94 | 2.02 | 2.02 | 0.50% | 45,202 |
| Nov 27, 2025 | 2.20 | 2.25 | 2.01 | 2.01 | 2.01 | -1.47% | 41,340 |
| Nov 26, 2025 | 1.90 | 2.04 | 1.83 | 2.04 | 2.04 | 9.09% | 16,585 |
| Nov 25, 2025 | 1.85 | 1.94 | 1.72 | 1.87 | 1.87 | 1.91% | 79,108 |
| Nov 24, 2025 | 1.62 | 1.84 | 1.53 | 1.84 | 1.84 | 31.07% | 22,405 |
| Nov 21, 2025 | 1.50 | 1.54 | 1.40 | 1.40 | 1.40 | -9.68% | 8,950 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.46 | 1.55 | 1.55 | 5.80% | 40,565 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.45 | 1.47 | 1.47 | -9.01% | 19,240 |
| Nov 18, 2025 | 1.38 | 1.67 | 1.35 | 1.61 | 1.61 | 9.52% | 41,122 |
| Nov 17, 2025 | 1.73 | 1.73 | 1.47 | 1.47 | 1.47 | -17.42% | 35,330 |
| Nov 14, 2025 | 1.77 | 1.84 | 1.45 | 1.78 | 1.78 | - | 239,723 |
| Nov 13, 2025 | 1.96 | 2.04 | 1.74 | 1.78 | 1.78 | -15.24% | 46,861 |
| Nov 12, 2025 | 2.17 | 2.21 | 2.10 | 2.10 | 2.10 | -6.67% | 7,350 |
| Nov 11, 2025 | 2.09 | 2.25 | 2.02 | 2.25 | 2.25 | -0.44% | 29,780 |
| Nov 10, 2025 | 2.23 | 2.35 | 2.15 | 2.26 | 2.26 | 8.65% | 14,925 |
| Nov 7, 2025 | 2.17 | 2.22 | 1.86 | 2.08 | 2.08 | -5.02% | 42,788 |
| Nov 6, 2025 | 2.44 | 2.50 | 2.06 | 2.19 | 2.19 | -5.60% | 59,852 |
| Nov 5, 2025 | 2.25 | 2.36 | 2.10 | 2.32 | 2.32 | 18.97% | 72,557 |
| Nov 4, 2025 | 2.06 | 2.13 | 1.80 | 1.95 | 1.95 | -10.14% | 105,598 |
| Nov 3, 2025 | 2.82 | 2.82 | 2.17 | 2.17 | 2.17 | -28.15% | 293,069 |
| Oct 31, 2025 | 3.12 | 3.27 | 2.90 | 3.02 | 3.02 | 2.03% | 95,694 |
| Oct 30, 2025 | 3.45 | 3.84 | 2.65 | 2.96 | 2.96 | -7.50% | 278,092 |
| Oct 29, 2025 | 2.42 | 3.20 | 2.42 | 3.20 | 3.20 | 26.48% | 166,496 |
| Oct 28, 2025 | 2.32 | 2.53 | 2.13 | 2.53 | 2.53 | 15.00% | 11,944 |
| Oct 27, 2025 | 2.30 | 2.37 | 2.20 | 2.20 | 2.20 | 2.80% | 89,653 |
| Oct 24, 2025 | 2.16 | 2.16 | 1.98 | 2.14 | 2.14 | 5.42% | 32,320 |
| Oct 23, 2025 | 2.05 | 2.21 | 2.00 | 2.03 | 2.03 | 10.63% | 66,540 |
| Oct 22, 2025 | 1.89 | 1.96 | 1.70 | 1.84 | 1.84 | -8.02% | 70,908 |
| Oct 21, 2025 | 2.19 | 2.30 | 1.85 | 2.00 | 2.00 | 9.92% | 103,841 |
| Oct 20, 2025 | 1.67 | 1.82 | 1.57 | 1.82 | 1.82 | 16.72% | 68,302 |
| Oct 17, 2025 | 1.25 | 1.56 | 1.12 | 1.56 | 1.56 | 16.04% | 33,146 |
| Oct 16, 2025 | 1.45 | 1.59 | 1.32 | 1.34 | 1.34 | -10.07% | 65,452 |
| Oct 15, 2025 | 1.52 | 1.60 | 1.42 | 1.49 | 1.49 | 2.41% | 67,376 |
| Oct 14, 2025 | 1.31 | 1.48 | 1.27 | 1.46 | 1.46 | 9.40% | 188,663 |
| Oct 13, 2025 | 1.20 | 1.34 | 1.20 | 1.33 | 1.33 | 17.70% | 27,827 |
| Oct 10, 2025 | 1.28 | 1.28 | 1.13 | 1.13 | 1.13 | -5.83% | 46,850 |
| Oct 9, 2025 | 1.37 | 1.47 | 1.17 | 1.20 | 1.20 | -16.38% | 179,150 |
| Oct 8, 2025 | 1.45 | 1.50 | 1.30 | 1.44 | 1.44 | 12.55% | 147,983 |
| Oct 7, 2025 | 1.06 | 1.28 | 1.06 | 1.28 | 1.28 | 23.19% | 25,082 |
| Oct 6, 2025 | 0.99 | 1.04 | 0.97 | 1.04 | 1.04 | 7.14% | 4,780 |
| Oct 3, 2025 | 0.91 | 1.02 | 0.91 | 0.97 | 0.97 | 11.55% | 43,204 |
| Oct 2, 2025 | 0.90 | 0.95 | 0.86 | 0.87 | 0.87 | -4.84% | 72,045 |
| Oct 1, 2025 | 0.93 | 0.96 | 0.90 | 0.91 | 0.91 | -5.99% | 34,000 |
| Sep 30, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | - | 6,700 |
| Sep 29, 2025 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 9.75% | 28,818 |
| Sep 26, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | 0.23% | 2,000 |
| Sep 25, 2025 | 0.96 | 1.02 | 0.88 | 0.88 | 0.88 | -8.14% | 11,580 |
| Sep 24, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 6.44% | 6,780 |
| Sep 23, 2025 | 0.95 | 0.99 | 0.90 | 0.90 | 0.90 | 0.22% | 30,730 |