Quantum eMotion Corp. (FRA:34Q0)
Germany · Delayed Price · Currency is EUR 1.505
-0.019 (-1.25%)
At close: Sep 18, 2026
FRA:34Q0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |