QuantumScape Corporation (FRA:5QZ0)
Germany · Delayed Price · Currency is EUR 4.820
-0.180 (-3.60%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:5QZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | - |
| Aug 25, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 1.63% | 100 |
| Aug 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -6.29% | - |
| Aug 21, 2026 | 4.70 | 5.25 | 4.70 | 5.25 | 5.25 | 7.58% | 25 |
| Aug 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.88% | - |
| Aug 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 17, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Aug 13, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 4,000 |
| Aug 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Aug 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 10, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 13.73% | 3,000 |
| Aug 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.28% | 10 |
| Aug 6, 2026 | 4.64 | 4.92 | 4.64 | 4.92 | 4.92 | 2.07% | 3,000 |
| Aug 5, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 5.24% | 50 |
| Aug 4, 2026 | 4.82 | 4.82 | 4.58 | 4.58 | 4.58 | 4.09% | 150 |
| Aug 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.56% | - |
| Jul 31, 2026 | 4.42 | 4.76 | 4.42 | 4.76 | 4.76 | 12.80% | 36 |
| Jul 30, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -8.26% | 40 |
| Jul 29, 2026 | 4.36 | 4.66 | 4.36 | 4.60 | 4.60 | 9.52% | 2,300 |
| Jul 28, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -2.33% | 55 |
| Jul 27, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -3.59% | 1,300 |
| Jul 24, 2026 | 4.38 | 4.52 | 4.38 | 4.46 | 4.46 | 5.69% | 650 |
| Jul 23, 2026 | 5.05 | 5.05 | 4.22 | 4.22 | 4.22 | -21.85% | 4,890 |
| Jul 22, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 5.88% | 745 |
| Jul 21, 2026 | 5.05 | 5.40 | 5.05 | 5.10 | 5.10 | 0.99% | 1,100 |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | 20 |
| 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 |