CuriosityStream Inc. (FRA:3QT1)
Germany · Delayed Price · Currency is EUR 2.640
-0.040 (-1.49%)
At close: Mar 27, 2026
FRA:3QT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Mar 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Mar 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | - |
| Mar 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Mar 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Mar 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.76% | - |
| Mar 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | - |
| Mar 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Mar 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Mar 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Mar 12, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | 0.75% | 2,585 |
| Mar 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Mar 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Mar 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Mar 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Mar 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.83 | 2.84% | - |
| Mar 4, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.75 | - | 600 |
| Mar 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | 0.71% | - |
| Mar 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.73 | -0.71% | - |
| Feb 27, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | 2.92% | - |
| Feb 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.67 | 1.48% | - |
| Feb 25, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | 3.85% | - |
| Feb 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | -2.99% | - |
| Feb 23, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | -0.74% | - |
| Feb 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | 1.50% | - |
| Feb 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.60 | -0.75% | - |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | -0.74% | - |
| Feb 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | - | - |
| Feb 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | 5.47% | - |
| Feb 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.50 | -3.03% | - |
| Feb 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.58 | -3.65% | - |
| Feb 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.67 | 0.74% | - |
| Feb 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.66 | -0.73% | - |
| Feb 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.67 | 3.79% | - |
| Feb 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.58 | -7.69% | - |
| Feb 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.79 | -4.03% | - |
| Feb 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.91 | -3.87% | - |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | 1.31% | - |
| Feb 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | - | - |
| Jan 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | -1.92% | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | - | - |
| Jan 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | 4.00% | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | -3.23% | - |
| Jan 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | 2.65% | - |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | -1.31% | - |
| Jan 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | - | - |
| Jan 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | -1.92% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | 1.30% | - |