Caspar Asset Management S.A. (FRA:6QA)
Germany · Delayed Price · Currency is EUR 1.950
-0.020 (-1.02%)
At close: Oct 26, 2026
FRA:6QA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.04 | 2.04 | 1.88 | 1.95 | 1.95 | -1.02% | - |
| Oct 23, 2026 | 2.28 | 2.28 | 1.97 | 1.97 | 1.97 | -8.80% | - |
| Oct 22, 2026 | 2.36 | 2.36 | 2.16 | 2.16 | 2.16 | -6.09% | - |
| Oct 21, 2026 | 2.44 | 2.44 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Oct 20, 2026 | 2.50 | 2.50 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 19, 2026 | 2.44 | 2.54 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Oct 16, 2026 | 2.10 | 2.32 | 2.10 | 2.32 | 2.32 | 12.62% | - |
| Oct 15, 2026 | 2.20 | 2.20 | 1.98 | 2.06 | 2.06 | -2.83% | - |
| Oct 14, 2026 | 1.77 | 2.12 | 1.77 | 2.12 | 2.12 | 23.98% | - |
| Oct 13, 2026 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | - |
| Oct 12, 2026 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 7.01% | - |
| Oct 9, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Oct 8, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | - |
| Oct 7, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 6, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 5, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 2, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Oct 1, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Sep 30, 2026 | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Sep 29, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | - |
| Sep 28, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Sep 25, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Sep 24, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 23, 2026 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Sep 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | - |
| Sep 21, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Sep 18, 2026 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | 6.25% | - |
| Sep 17, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Sep 16, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | - |
| Sep 15, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | - |
| Sep 14, 2026 | 1.51 | 1.51 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Sep 11, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 10, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Sep 9, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 8, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Sep 7, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 4, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | - |
| Sep 3, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 2, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 1, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Aug 31, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Aug 28, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | - |
| Aug 27, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 26, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 25, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 24, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | 0.66% | - |
| Aug 21, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 3.40% | - |
| Aug 20, 2026 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | - |
| Aug 19, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.05% | - |
| Aug 18, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -2.01% | - |