Quantum eMotion Corp. (FRA:34Q0)
Germany · Delayed Price · Currency is EUR 3.010
-0.080 (-2.59%)
At close: Jan 30, 2026
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.23 | 3.23 | 3.01 | 3.01 | 3.01 | -2.59% | 4,580 |
| Jan 29, 2026 | 3.24 | 3.32 | 3.04 | 3.09 | 3.09 | -6.65% | 17,281 |
| Jan 28, 2026 | 3.14 | 3.35 | 3.08 | 3.31 | 3.31 | 8.52% | 2,361 |
| Jan 27, 2026 | 3.13 | 3.20 | 3.05 | 3.05 | 3.05 | -5.57% | 2,430 |
| Jan 26, 2026 | 3.35 | 3.42 | 3.11 | 3.23 | 3.23 | -7.18% | 9,865 |
| Jan 23, 2026 | 3.47 | 3.48 | 3.41 | 3.48 | 3.48 | 2.35% | 11,000 |
| Jan 22, 2026 | 2.86 | 3.45 | 2.82 | 3.40 | 3.40 | 20.57% | 96,292 |
| Jan 21, 2026 | 2.83 | 2.96 | 2.82 | 2.82 | 2.82 | -4.08% | 5,605 |
| Jan 20, 2026 | 2.88 | 3.00 | 2.72 | 2.94 | 2.94 | 3.16% | 13,105 |
| Jan 19, 2026 | 3.03 | 3.03 | 2.80 | 2.85 | 2.85 | -8.06% | 17,640 |
| Jan 16, 2026 | 2.90 | 3.10 | 2.86 | 3.10 | 3.10 | 10.71% | 36,170 |
| Jan 15, 2026 | 2.79 | 2.93 | 2.79 | 2.80 | 2.80 | -0.71% | 2,213 |
| Jan 14, 2026 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | 0.71% | 14,999 |
| Jan 13, 2026 | 2.90 | 2.99 | 2.80 | 2.80 | 2.80 | -5.08% | 6,047 |
| Jan 12, 2026 | 2.98 | 3.03 | 2.92 | 2.95 | 2.95 | 8.06% | 20,315 |
| Jan 9, 2026 | 2.91 | 2.97 | 2.73 | 2.73 | 2.73 | -4.55% | 7,480 |
| Jan 8, 2026 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 1.06% | 2,200 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.80 | 2.83 | 2.83 | -8.12% | 24,860 |
| Jan 6, 2026 | 3.06 | 3.18 | 3.01 | 3.08 | 3.08 | 1.32% | 2,000 |
| Jan 5, 2026 | 3.17 | 3.17 | 2.90 | 3.04 | 3.04 | 2.01% | 12,124 |
| Jan 2, 2026 | 3.07 | 3.19 | 2.98 | 2.98 | 2.98 | -2.30% | 10,575 |
| Dec 30, 2025 | 3.06 | 3.09 | 3.00 | 3.05 | 3.05 | -3.48% | 20,722 |
| Dec 29, 2025 | 3.01 | 3.31 | 2.94 | 3.16 | 3.16 | 12.86% | 32,738 |
| Dec 23, 2025 | 3.05 | 3.30 | 2.76 | 2.80 | 2.80 | -7.89% | 71,825 |
| Dec 22, 2025 | 3.30 | 3.61 | 2.91 | 3.04 | 3.04 | -9.25% | 472,220 |
| Dec 19, 2025 | 2.90 | 3.60 | 2.58 | 3.35 | 3.35 | 15.92% | 870,012 |
| Dec 18, 2025 | 2.43 | 2.91 | 2.43 | 2.89 | 2.89 | 19.42% | 139,335 |
| Dec 17, 2025 | 2.28 | 2.56 | 2.22 | 2.42 | 2.42 | 5.68% | 104,311 |
| Dec 16, 2025 | 2.01 | 2.30 | 2.01 | 2.29 | 2.29 | 8.53% | 60,415 |
| Dec 15, 2025 | 1.85 | 2.12 | 1.78 | 2.11 | 2.11 | 19.89% | 41,495 |
| Dec 12, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | -1.12% | 440 |
| Dec 11, 2025 | 1.83 | 1.84 | 1.69 | 1.78 | 1.78 | -2.73% | 22,247 |
| Dec 10, 2025 | 1.93 | 1.93 | 1.78 | 1.83 | 1.83 | -6.15% | 50,768 |
| Dec 9, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -4.88% | 15,758 |
| Dec 8, 2025 | 2.03 | 2.10 | 2.03 | 2.05 | 2.05 | 1.49% | 2,115 |
| Dec 5, 2025 | 2.16 | 2.19 | 2.02 | 2.02 | 2.02 | -7.34% | 4,870 |
| Dec 4, 2025 | 2.14 | 2.18 | 2.00 | 2.18 | 2.18 | 5.83% | 32,085 |
| Dec 3, 2025 | 1.97 | 2.06 | 1.88 | 2.06 | 2.06 | 6.19% | 18,920 |
| Dec 2, 2025 | 1.85 | 1.94 | 1.83 | 1.94 | 1.94 | 1.04% | 4,171 |
| 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 |