QuantumScape Corporation (FRA:5QZ0)
Germany · Delayed Price · Currency is EUR 3.540
-0.120 (-3.28%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:5QZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | 450 |
| Oct 22, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | 4.57% | 450 |
| Oct 21, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | - |
| Oct 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 586 |
| Oct 19, 2026 | 3.52 | 3.52 | 3.36 | 3.50 | 3.50 | -2.23% | 414 |
| Oct 16, 2026 | 3.78 | 3.90 | 3.58 | 3.58 | 3.58 | -2.72% | 3,800 |
| Oct 15, 2026 | 3.36 | 3.68 | 3.36 | 3.68 | 3.68 | 6.36% | 1,750 |
| Oct 14, 2026 | 3.70 | 3.70 | 3.46 | 3.46 | 3.46 | -12.63% | 1,650 |
| Oct 13, 2026 | 3.66 | 3.96 | 3.66 | 3.96 | 3.96 | 0.51% | 500 |
| Oct 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Oct 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Oct 7, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Oct 6, 2026 | 3.98 | 4.16 | 3.98 | 4.04 | 4.04 | 3.06% | 2,210 |
| Oct 5, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | 210 |
| Oct 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Oct 1, 2026 | 4.02 | 4.10 | 4.02 | 4.08 | 4.08 | 4.08% | - |
| Sep 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Sep 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -9.05% | - |
| Sep 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 1,500 |
| Sep 25, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | - |
| Sep 24, 2026 | 4.28 | 4.30 | 4.22 | 4.22 | 4.22 | -1.40% | 459 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Sep 22, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | - |
| Sep 21, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 2.82% | - |
| Sep 18, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Sep 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Sep 15, 2026 | 4.34 | 4.62 | 4.34 | 4.34 | 4.34 | -0.91% | 400 |
| Sep 14, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.92% | - |
| Sep 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -6.87% | - |
| Sep 10, 2026 | 4.36 | 4.66 | 4.36 | 4.66 | 4.66 | 5.43% | 1,000 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.42 | 4.42 | 4.42 | -7.14% | - |
| Sep 8, 2026 | 4.58 | 4.76 | 4.58 | 4.76 | 4.76 | 1.71% | - |
| Sep 7, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 3.08% | 4,000 |
| Sep 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Sep 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Sep 2, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | -2.49% | 2,500 |
| Sep 1, 2026 | 4.66 | 4.82 | 4.62 | 4.82 | 4.82 | -5.49% | 410 |
| Aug 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | 20 |
| Aug 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Aug 27, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.24% | 150 |
| 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 | - | - |