Quantum eMotion Corp. (FRA:34Q0)
Germany · Delayed Price · Currency is EUR 1.786
-0.010 (-0.56%)
At close: Aug 26, 2026
FRA:34Q0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -3.17% | 2,500 |
| Aug 13, 2026 | 2.08 | 2.14 | 2.05 | 2.14 | 2.14 | 7.10% | 4,000 |
| Aug 12, 2026 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | 1.88% | 10,275 |
| Aug 11, 2026 | 1.90 | 1.96 | 1.89 | 1.96 | 1.96 | 0.67% | 5,310 |
| Aug 10, 2026 | 1.92 | 2.01 | 1.92 | 1.95 | 1.95 | 2.63% | 2,240 |
| Aug 7, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.50% | 2,000 |
| Aug 6, 2026 | 1.87 | 1.91 | 1.87 | 1.87 | 1.87 | -4.39% | 2,680 |
| Aug 5, 2026 | 1.91 | 2.07 | 1.91 | 1.96 | 1.96 | 0.41% | 2,628 |
| Aug 4, 2026 | 1.85 | 1.96 | 1.85 | 1.95 | 1.95 | 7.44% | 3,210 |
| Aug 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.89% | - |
| Jul 31, 2026 | 1.83 | 1.91 | 1.83 | 1.85 | 1.85 | 7.18% | 4,600 |
| Jul 30, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | -7.75% | 2,900 |
| Jul 29, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -1.63% | 2,280 |
| Jul 28, 2026 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -3.45% | 11,000 |
| Jul 27, 2026 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 10.18% | 10,506 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.79 | 1.79 | 1.79 | -8.31% | 4,133 |
| Jul 23, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -4.88% | 1,235 |
| Jul 22, 2026 | 1.91 | 2.05 | 1.91 | 2.05 | 2.05 | 9.63% | 1,560 |
| Jul 21, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 600 |
| Jul 20, 2026 | 1.89 | 1.96 | 1.85 | 1.85 | 1.85 | -4.98% | 2,400 |
| Jul 17, 2026 | 1.97 | 2.01 | 1.93 | 1.95 | 1.95 | -3.61% | 4,330 |
| Jul 16, 2026 | 2.15 | 2.15 | 1.97 | 2.02 | 2.02 | -4.72% | 3,210 |
| Jul 15, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -5.78% | 1,460 |
| Jul 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.81% | 2,500 |
| Jul 13, 2026 | 2.50 | 2.50 | 2.21 | 2.21 | 2.21 | -11.60% | 5,240 |
| Jul 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.13% | 1,500 |
| Jul 9, 2026 | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | 5.46% | - |
| Jul 8, 2026 | 2.50 | 2.50 | 2.34 | 2.34 | 2.34 | -0.85% | 6,880 |
| Jul 7, 2026 | 2.46 | 2.46 | 2.36 | 2.36 | 2.36 | -3.51% | 1,740 |
| Jul 6, 2026 | 2.62 | 2.62 | 2.45 | 2.45 | 2.45 | -7.06% | 7,195 |
| Jul 3, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jul 2, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -1.57% | 780 |
| Jul 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.15% | 1,030 |
| Jun 30, 2026 | 2.65 | 2.79 | 2.65 | 2.79 | 2.79 | 6.64% | 740 |
| Jun 29, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -0.68% | 3,000 |
| Jun 26, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -5.79% | 3,200 |
| Jun 25, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | - | 1,320 |
| Jun 24, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 0.29% | 500 |
| Jun 23, 2026 | 3.16 | 3.16 | 2.79 | 2.79 | 2.79 | -7.30% | 8,470 |
| Jun 22, 2026 | 2.81 | 3.01 | 2.72 | 3.01 | 3.01 | 10.49% | 2,351 |
| Jun 19, 2026 | 2.74 | 2.76 | 2.73 | 2.73 | 2.73 | -5.48% | 1,530 |
| Jun 18, 2026 | 2.68 | 2.88 | 2.68 | 2.88 | 2.88 | 7.45% | 4,300 |