Quantum eMotion Corp. (FRA:34Q0)
Germany · Delayed Price · Currency is EUR 0.9800
-0.0075 (-0.76%)
Last updated: Oct 23, 2026, 6:13 PM CEST
FRA:34Q0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.76% | 200 |
| Oct 22, 2026 | 1.06 | 1.08 | 0.99 | 0.99 | 0.99 | -14.35% | 13,050 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.95% | - |
| Oct 20, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.65% | 1,900 |
| Oct 19, 2026 | 1.10 | 1.29 | 1.10 | 1.15 | 1.15 | -4.33% | 4,476 |
| Oct 16, 2026 | 1.17 | 1.26 | 1.12 | 1.20 | 1.20 | 1.09% | 30,244 |
| Oct 15, 2026 | 1.18 | 1.19 | 1.10 | 1.19 | 1.19 | -0.92% | 3,063 |
| Oct 14, 2026 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -8.33% | 2,600 |
| Oct 13, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -4.24% | 250 |
| Oct 12, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -4.41% | 300 |
| Oct 9, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 6.24% | 29,408 |
| Oct 8, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -9.79% | 6,500 |
| Oct 7, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.47% | 340 |
| Oct 6, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 6.07% | 1,000 |
| Oct 5, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -7.59% | 500 |
| Oct 2, 2026 | 1.53 | 1.59 | 1.42 | 1.52 | 1.52 | 5.06% | 5,950 |
| Oct 1, 2026 | 1.42 | 1.45 | 1.35 | 1.44 | 1.44 | 6.89% | 21,218 |
| Sep 30, 2026 | 1.57 | 1.61 | 1.35 | 1.35 | 1.35 | -14.73% | 19,200 |
| Sep 29, 2026 | 1.84 | 1.98 | 1.57 | 1.58 | 1.58 | -6.11% | 14,273 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.50% | - |
| Sep 25, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -4.68% | 4,500 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 12.22% | 280 |
| Sep 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.37% | - |
| Sep 22, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 7.37% | 1,710 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.52% | - |
| Sep 18, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -1.25% | 1,980 |
| Sep 17, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | -4.69% | - |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.16% | 1,000 |
| Sep 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 17.08% | - |
| Sep 14, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.44% | 5,500 |
| Sep 11, 2026 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | -5.13% | 3,300 |
| Sep 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.66% | - |
| Sep 9, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.89% | 750 |
| Sep 8, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.34% | 1,600 |
| Sep 7, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 0.92% | 500 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.81% | 10,380 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.49 | 1.49 | 1.49 | -12.98% | 18,653 |
| Sep 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.10% | - |
| Sep 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.47% | 1,000 |
| Aug 31, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -4.70% | 7,480 |
| Aug 28, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | -2.35% | 1,140 |
| Aug 27, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.52% | 400 |
| Aug 26, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | - |
| Aug 25, 2026 | 1.76 | 1.80 | 1.69 | 1.80 | 1.80 | 3.82% | 3,300 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.68 | 1.73 | 1.73 | -7.68% | 11,500 |
| Aug 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.64% | 1,080 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | - | 4,110 |
| Aug 19, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 4.78% | 18,289 |
| Aug 18, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -11.24% | 5,430 |
| Aug 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.22% | - |