Quercus TFI S.A. (FRA:85R)
Germany · Delayed Price · Currency is EUR 2.830
-0.055 (-1.91%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:85R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.91% | 160 |
| Oct 22, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.78% | - |
| Oct 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -5.28% | - |
| Oct 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.34% | - |
| Oct 19, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.81% | - |
| Oct 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.22% | - |
| Oct 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Oct 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.34% | - |
| Oct 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.16% | - |
| Oct 12, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.19% | - |
| Oct 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.86% | - |
| Oct 8, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.06% | - |
| Oct 7, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Oct 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.33% | - |
| Oct 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.56% | - |
| Oct 2, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.75% | - |
| Oct 1, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.30% | - |
| Sep 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.53% | - |
| Sep 29, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.54% | - |
| Sep 28, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.89% | - |
| Sep 25, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.54% | - |
| Sep 24, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.28% | - |
| Sep 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.60% | - |
| Sep 22, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.90% | - |
| Sep 21, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.62% | - |
| Sep 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Sep 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.93% | - |
| Sep 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Sep 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.17% | - |
| Sep 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | - |
| Sep 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Sep 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.50% | - |
| Sep 7, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.17% | - |
| Sep 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Sep 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.17% | - |
| Sep 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.48% | - |
| Sep 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.16% | - |
| Aug 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Aug 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.14% | - |
| Aug 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.16% | - |
| Aug 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.45% | - |
| Aug 25, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.48% | - |
| Aug 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.80% | - |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Aug 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.81% | - |
| Aug 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.13% | - |
| Aug 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.47% | - |