AQ Group AB (publ) (FRA:7AQ0)
Germany · Delayed Price · Currency is EUR 18.38
+0.53 (2.97%)
At close: Sep 19, 2025
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 19, 2025 | 18.18 | 18.56 | 18.18 | 18.38 | 18.38 | 2.97% | 5 |
| Sep 18, 2025 | 17.48 | 17.85 | 17.48 | 17.85 | 17.85 | 0.79% | - |
| Sep 17, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.95% | - |
| Sep 16, 2025 | 18.11 | 18.11 | 17.88 | 17.88 | 17.88 | 0.68% | - |
| Sep 15, 2025 | 17.70 | 17.76 | 17.70 | 17.76 | 17.76 | -0.39% | - |
| Sep 12, 2025 | 17.66 | 17.83 | 17.66 | 17.83 | 17.83 | 5.44% | - |
| Sep 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.28% | - |
| Sep 10, 2025 | 16.53 | 17.13 | 16.53 | 17.13 | 17.13 | 2.39% | - |
| Sep 9, 2025 | 16.59 | 16.73 | 16.59 | 16.73 | 16.73 | 0.66% | - |
| Sep 8, 2025 | 16.28 | 16.62 | 16.28 | 16.62 | 16.62 | 2.09% | - |
| Sep 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.06% | - |
| Sep 4, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.18% | - |
| Sep 3, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -5.47% | - |
| Sep 2, 2025 | 16.94 | 17.01 | 16.94 | 17.01 | 17.01 | -0.82% | - |
| Sep 1, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.33% | - |
| Aug 29, 2025 | 17.28 | 17.56 | 17.28 | 17.56 | 17.56 | 2.57% | - |
| Aug 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.18% | - |
| Aug 27, 2025 | 17.19 | 17.19 | 17.09 | 17.09 | 17.09 | -0.81% | - |
| Aug 26, 2025 | 17.05 | 17.23 | 17.05 | 17.23 | 17.23 | 1.12% | - |
| Aug 25, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.16% | - |
| Aug 22, 2025 | 16.87 | 17.24 | 16.87 | 17.24 | 17.24 | 1.65% | - |
| Aug 21, 2025 | 16.94 | 16.96 | 16.94 | 16.96 | 16.96 | 1.68% | - |
| Aug 20, 2025 | 16.93 | 16.93 | 16.68 | 16.68 | 16.68 | -1.24% | - |
| Aug 19, 2025 | 16.77 | 16.89 | 16.77 | 16.89 | 16.89 | 0.66% | - |
| Aug 18, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -2.04% | - |
| Aug 15, 2025 | 17.05 | 17.13 | 17.05 | 17.13 | 17.13 | -3.06% | - |
| Aug 14, 2025 | 16.83 | 17.67 | 16.83 | 17.67 | 17.67 | 2.49% | 1 |
| Aug 13, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 12, 2025 | 16.65 | 17.24 | 16.65 | 17.24 | 17.24 | 2.93% | - |
| Aug 11, 2025 | 16.84 | 16.84 | 16.75 | 16.75 | 16.75 | -1.41% | - |
| Aug 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.83% | - |
| Aug 7, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.15% | - |
| Aug 6, 2025 | 17.04 | 17.22 | 17.04 | 17.22 | 17.22 | -3.75% | - |
| Aug 5, 2025 | 17.03 | 17.89 | 17.03 | 17.89 | 17.89 | 4.07% | 33 |
| Aug 4, 2025 | 16.99 | 17.19 | 16.99 | 17.19 | 17.19 | 0.41% | - |
| Aug 1, 2025 | 17.48 | 17.48 | 17.12 | 17.12 | 17.12 | -3.39% | - |
| Jul 31, 2025 | 17.56 | 17.91 | 17.56 | 17.72 | 17.72 | 2.07% | - |
| Jul 30, 2025 | 17.46 | 17.46 | 17.36 | 17.36 | 17.36 | -0.63% | - |
| Jul 29, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.52% | - |
| Jul 28, 2025 | 17.43 | 17.74 | 17.43 | 17.74 | 17.74 | 2.13% | - |
| Jul 25, 2025 | 17.33 | 17.37 | 17.33 | 17.37 | 17.37 | 1.22% | - |
| Jul 24, 2025 | 16.99 | 17.16 | 16.99 | 17.16 | 17.16 | 3.25% | - |
| Jul 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.54% | - |