QuantumScape Corporation (FRA:5QZ0)
Germany · Delayed Price · Currency is EUR 5.15
+0.05 (0.98%)
Last updated: Jul 21, 2026, 9:32 AM CET
FRA:5QZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.96 | 5.10 | 4.76 | 4.76 | 4.76 | -8.46% | 1,700 |
| Jul 16, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -4.59% | 300 |
| Jul 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jul 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.88% | 500 |
| Jul 10, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 540 |
| Jul 9, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | 350 |
| Jul 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jul 7, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -7.81% | 5,000 |
| Jul 6, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 5.79% | 45 |
| Jul 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Jul 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Jun 30, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 10.57% | 300 |
| Jun 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Jun 25, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | -2.34% | 75 |
| Jun 24, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | 1,380 |
| Jun 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -6.62% | - |
| Jun 22, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -6.21% | 1,057 |
| Jun 19, 2026 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 2.84% | 250 |
| Jun 18, 2026 | 5.95 | 7.05 | 5.95 | 7.05 | 7.05 | 20.51% | 1,600 |
| Jun 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -7.14% | - |
| Jun 16, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 0.80% | 40 |
| Jun 15, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 152 |
| Jun 12, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 0.79% | 10 |
| Jun 11, 2026 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 4.10% | 2,000 |
| Jun 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Jun 9, 2026 | 6.50 | 6.50 | 5.90 | 5.90 | 5.90 | -12.59% | 1,080 |
| Jun 8, 2026 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | -0.74% | 1,000 |
| Jun 5, 2026 | 7.65 | 7.65 | 6.80 | 6.80 | 6.80 | -13.92% | 1,435 |
| Jun 4, 2026 | 7.25 | 7.90 | 7.15 | 7.90 | 7.90 | 3.95% | 2,296 |
| Jun 3, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Jun 2, 2026 | 7.65 | 8.05 | 7.60 | 7.90 | 7.90 | -1.25% | 1,789 |
| Jun 1, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 3.90% | 331 |
| May 29, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -2.53% | 170 |
| May 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 379 |
| May 27, 2026 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | - | 65 |
| May 26, 2026 | 7.10 | 7.90 | 7.05 | 7.90 | 7.90 | 3.95% | 876 |
| May 25, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 7.80% | 1,286 |
| May 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 11.90% | - |
| May 21, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | 1,000 |
| May 20, 2026 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | 5.74% | 30 |
| May 19, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -6.15% | 90 |
| May 18, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 778 |
| May 15, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -3.45% | 2,900 |
| May 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| May 13, 2026 | 7.60 | 7.95 | 7.30 | 7.30 | 7.30 | 9.77% | 2,150 |
| May 12, 2026 | 6.75 | 6.90 | 6.65 | 6.65 | 6.65 | 5.56% | 2,000 |
| May 11, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 0.80% | 11,030 |