Quantum eMotion Corp. (FRA:34Q0)
Germany · Delayed Price · Currency is EUR 0.9580
+0.0460 (5.04%)
At close: Sep 30, 2025
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.13% | 7,800 |
| Sep 19, 2025 | 0.89 | 0.94 | 0.85 | 0.89 | 0.89 | 5.97% | 36,140 |
| Sep 18, 2025 | 0.78 | 0.87 | 0.78 | 0.84 | 0.84 | 13.86% | 33,919 |
| Sep 17, 2025 | 0.77 | 0.81 | 0.74 | 0.74 | 0.74 | -4.91% | 10,540 |
| Sep 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -5.38% | - |
| Sep 15, 2025 | 0.81 | 0.83 | 0.78 | 0.82 | 0.82 | 4.87% | 30,500 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 6.85% | 8,000 |
| Sep 11, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 0.55% | 10,000 |
| Sep 10, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 6.76% | 1,000 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 4,000 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Sep 5, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 1.72% | 500 |
| Sep 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | - |
| Sep 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.05% | - |
| Sep 2, 2025 | 0.73 | 0.74 | 0.68 | 0.68 | 0.68 | -7.08% | 7,000 |
| Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.94% | - |
| Aug 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 5,000 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.75 | 0.75 | 0.75 | -10.29% | 5,321 |
| Aug 27, 2025 | 0.65 | 0.84 | 0.65 | 0.84 | 0.84 | 25.53% | 8,100 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.60% | 500 |
| Aug 25, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.08% | 100 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -3.27% | 1,753 |
| Aug 21, 2025 | 0.60 | 0.69 | 0.60 | 0.67 | 0.67 | 10.16% | 4,245 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 500 |
| Aug 19, 2025 | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | -8.41% | 110,720 |
| Aug 18, 2025 | 0.69 | 0.73 | 0.67 | 0.67 | 0.67 | -6.20% | 10,500 |
| Aug 15, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -2.74% | 2,500 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 13, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 2.82% | 3,000 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.93% | 3,380 |
| Aug 11, 2025 | 0.79 | 0.80 | 0.72 | 0.72 | 0.72 | -5.48% | 25,040 |
| Aug 8, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | 1.86% | 10,640 |
| Aug 7, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -6.70% | 6,399 |
| Aug 6, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -4.05% | 6,700 |
| Aug 5, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 10.24% | 33,092 |
| Aug 4, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.42% | 2,500 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.70 | 0.74 | 0.74 | -2.36% | 61,128 |
| Jul 31, 2025 | 0.84 | 0.85 | 0.73 | 0.76 | 0.76 | -9.29% | 22,067 |
| Jul 30, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -6.46% | 2,200 |
| Jul 29, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.39% | 2,000 |
| Jul 28, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 4.07% | 14,350 |
| Jul 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.79% | 3,450 |
| Jul 24, 2025 | 0.92 | 0.93 | 0.86 | 0.86 | 0.86 | -4.44% | 4,160 |
| Jul 23, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 16,000 |