Quantum eMotion Corp. (FRA:34Q0)
Germany · Delayed Price · Currency is EUR 0.7020
-0.0100 (-1.40%)
Last updated: Aug 12, 2025
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.40% | 6,500 |
| Aug 11, 2025 | 0.77 | 0.77 | 0.71 | 0.71 | - | -4.30% | 98,065 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | -3.88% | - |
| Aug 7, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | - | -1.53% | 21,998 |
| Aug 6, 2025 | 0.78 | 0.83 | 0.78 | 0.79 | - | 2.08% | 153,000 |
| Aug 5, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | - | 2.39% | 3,000 |
| Aug 4, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | - | 1.62% | 20,130 |
| Aug 1, 2025 | 0.76 | 0.78 | 0.71 | 0.74 | - | -11.90% | 6,160 |
| Jul 31, 2025 | 0.82 | 0.84 | 0.79 | 0.84 | - | -1.64% | 11,560 |
| Jul 30, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | - | 0.23% | 270 |
| Jul 29, 2025 | 0.87 | 0.91 | 0.84 | 0.85 | - | -5.33% | 11,000 |
| Jul 28, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | - | 5.88% | 2,200 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | -6.39% | - |
| Jul 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -1.09% | - |
| Jul 23, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | - | 0.66% | 6,000 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | - | -4.60% | 5,285 |
| Jul 21, 2025 | 0.97 | 1.02 | 0.96 | 0.96 | - | -5.81% | 500 |
| Jul 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 6.62% | 200 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -3.05% | - |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 3,000 |
| Jul 15, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | - | -2.77% | 20,300 |
| Jul 14, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | - | 0.50% | 690 |
| Jul 11, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | - | 5.13% | 5,000 |
| Jul 10, 2025 | 1.04 | 1.06 | 0.96 | 0.96 | - | -11.07% | 21,700 |
| Jul 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2.87% | - |
| Jul 8, 2025 | 1.09 | 1.14 | 1.05 | 1.05 | - | -3.24% | 223,500 |
| Jul 7, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | - | 5.88% | 50,953 |
| Jul 4, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | - | -2.86% | - |
| Jul 3, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | - | 1.45% | 61,500 |
| Jul 2, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | - | -1.90% | 70,000 |
| Jul 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.47% | - |
| Jun 30, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | - | 3.92% | 300 |
| Jun 27, 2025 | 1.14 | 1.14 | 1.02 | 1.02 | - | -13.19% | 81,140 |
| Jun 26, 2025 | 1.26 | 1.26 | 1.09 | 1.18 | - | 8.29% | 50,070 |
| Jun 25, 2025 | 0.92 | 1.11 | 0.92 | 1.09 | - | 16.42% | 55,358 |
| Jun 24, 2025 | 0.88 | 0.94 | 0.87 | 0.93 | - | 4.02% | 129,900 |
| Jun 23, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | - | 0.67% | 83,400 |
| Jun 20, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | - | 4.22% | - |
| Jun 19, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | - | -1.84% | - |
| Jun 18, 2025 | 0.88 | 0.92 | 0.87 | 0.87 | - | -2.90% | 2,150 |
| Jun 17, 2025 | 0.92 | 0.95 | 0.89 | 0.90 | - | 0.90% | 3,600 |
| Jun 16, 2025 | 0.84 | 0.92 | 0.84 | 0.89 | - | 8.03% | 105,000 |
| Jun 13, 2025 | 0.84 | 0.85 | 0.76 | 0.82 | - | -4.86% | 110,300 |
| Jun 12, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | - | -0.92% | 29,000 |
| Jun 11, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | - | -3.96% | 13,000 |
| Jun 10, 2025 | 0.91 | 0.97 | 0.88 | 0.91 | - | -2.16% | 181,845 |
| Jun 9, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | - | 9.43% | 19,500 |
| Jun 6, 2025 | 0.88 | 0.88 | 0.81 | 0.85 | - | 1.19% | 325,400 |
| Jun 5, 2025 | 0.92 | 0.92 | 0.84 | 0.84 | - | -10.85% | 5,350 |
| Jun 4, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | - | -4.28% | 5,550 |