AQ Group AB (publ) (FRA:7AQ0)
Germany · Delayed Price · Currency is EUR 17.06
+0.22 (1.31%)
At close: Nov 28, 2025
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.31% | - |
| Nov 27, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.66% | - |
| Nov 26, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.27% | - |
| Nov 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.74% | - |
| Nov 24, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -3.07% | - |
| Nov 21, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.04% | - |
| Nov 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 3.01% | - |
| Nov 19, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -2.33% | - |
| Nov 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.27% | - |
| Nov 17, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.66% | - |
| Nov 14, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -2.52% | - |
| Nov 13, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 2.03% | - |
| Nov 12, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.72% | - |
| Nov 11, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 3.68% | - |
| Nov 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.87% | - |
| Nov 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.06% | - |
| Nov 6, 2025 | 16.62 | 16.62 | 16.50 | 16.50 | 16.50 | -2.42% | 273 |
| Nov 5, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.80% | - |
| Nov 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -3.20% | - |
| Nov 3, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.61% | - |
| Oct 31, 2025 | 17.96 | 17.96 | 17.90 | 17.90 | 17.90 | 1.65% | 170 |
| Oct 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | - |
| Oct 29, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.51% | - |
| Oct 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.86% | - |
| Oct 27, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 3.21% | - |
| Oct 24, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.37% | - |
| Oct 23, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.18% | - |
| Oct 22, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.48% | - |
| Oct 21, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 2.48% | - |
| Oct 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.19% | - |
| Oct 17, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 3.52% | - |
| Oct 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.51% | - |
| Oct 15, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.63% | - |
| Oct 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.59% | - |
| Oct 13, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.63% | - |
| Oct 10, 2025 | 16.23 | 16.23 | 15.98 | 15.98 | 15.98 | -1.30% | 808 |
| Oct 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.50% | - |
| Oct 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.56% | - |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.50% | - |
| Oct 3, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.16% | - |
| Oct 2, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.55% | - |
| Oct 1, 2025 | 16.14 | 16.40 | 16.14 | 16.40 | 16.40 | 0.06% | 190 |
| Sep 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -3.98% | - |
| Sep 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.13% | - |
| Sep 26, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -5.96% | - |
| Sep 25, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% | - |
| Sep 24, 2025 | 18.41 | 18.41 | 18.01 | 18.01 | 18.01 | -2.81% | - |
| Sep 23, 2025 | 18.38 | 18.53 | 18.38 | 18.53 | 18.53 | 0.38% | - |
| Sep 22, 2025 | 18.16 | 18.46 | 18.16 | 18.46 | 18.46 | 0.44% | - |