Red Cat Holdings, Inc. (FRA:BQ73)
Germany · Delayed Price · Currency is EUR 6.84
+0.11 (1.63%)
At close: Jul 21, 2026
FRA:BQ73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.84 | 6.91 | 6.84 | 6.91 | - | 2.67% | - |
| Jul 20, 2026 | 6.90 | 6.90 | 6.73 | 6.73 | 6.73 | 0.51% | 400 |
| Jul 17, 2026 | 6.62 | 6.70 | 6.55 | 6.70 | 6.70 | -3.32% | 4,830 |
| Jul 16, 2026 | 7.29 | 7.33 | 6.93 | 6.93 | 6.93 | -0.94% | 1,675 |
| Jul 15, 2026 | 7.67 | 7.85 | 7.00 | 7.00 | 7.00 | -10.88% | 810 |
| Jul 14, 2026 | 7.45 | 7.85 | 7.45 | 7.85 | 7.85 | 1.87% | 3,450 |
| Jul 13, 2026 | 7.78 | 7.81 | 7.52 | 7.71 | 7.71 | -0.04% | 1,048 |
| Jul 10, 2026 | 7.98 | 8.26 | 7.71 | 7.71 | 7.71 | -3.99% | 502 |
| Jul 9, 2026 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -0.80% | - |
| Jul 8, 2026 | 8.13 | 8.15 | 7.99 | 8.09 | 8.09 | -3.55% | 11,859 |
| Jul 7, 2026 | 8.76 | 8.98 | 8.30 | 8.39 | 8.39 | -6.87% | 452 |
| Jul 6, 2026 | 9.18 | 9.24 | 9.01 | 9.01 | 9.01 | -3.35% | - |
| Jul 3, 2026 | 9.03 | 9.32 | 9.03 | 9.32 | 9.32 | 0.96% | 25 |
| Jul 2, 2026 | 9.20 | 10.00 | 8.91 | 9.23 | 9.23 | 0.76% | 1,251 |
| Jul 1, 2026 | 9.23 | 9.42 | 9.07 | 9.16 | 9.16 | -1.59% | 672 |
| Jun 30, 2026 | 8.98 | 9.82 | 8.98 | 9.31 | 9.31 | 5.82% | 308 |
| Jun 29, 2026 | 8.42 | 8.80 | 8.42 | 8.80 | 8.80 | 8.64% | 2,364 |
| Jun 26, 2026 | 7.80 | 8.10 | 7.70 | 8.10 | 8.10 | 2.53% | 1,260 |
| Jun 25, 2026 | 8.28 | 8.36 | 7.90 | 7.90 | 7.90 | -7.06% | 11,235 |
| Jun 24, 2026 | 8.94 | 9.22 | 8.50 | 8.50 | 8.50 | -8.60% | 850 |
| Jun 23, 2026 | 9.08 | 9.30 | 8.74 | 9.30 | 9.30 | -3.82% | 5,280 |
| Jun 22, 2026 | 10.08 | 10.10 | 9.58 | 9.67 | 9.67 | 1.06% | 850 |
| Jun 19, 2026 | 9.83 | 9.83 | 9.57 | 9.57 | 9.57 | -2.13% | - |
| Jun 18, 2026 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | -4.53% | 300 |
| Jun 17, 2026 | 9.60 | 10.24 | 9.00 | 10.24 | 10.24 | 5.61% | 1,654 |
| Jun 16, 2026 | 10.17 | 10.18 | 9.70 | 9.70 | 9.70 | -5.83% | 2,085 |
| Jun 15, 2026 | 10.16 | 10.60 | 9.86 | 10.30 | 10.30 | 6.57% | 2,260 |
| Jun 12, 2026 | 10.18 | 10.70 | 9.66 | 9.66 | 9.66 | 2.70% | 640 |
| Jun 11, 2026 | 9.70 | 9.70 | 9.41 | 9.41 | 9.41 | -3.24% | 1,110 |
| Jun 10, 2026 | 9.70 | 9.98 | 9.69 | 9.72 | 9.72 | -3.01% | 1,900 |
| Jun 9, 2026 | 10.81 | 11.21 | 9.42 | 10.02 | 10.02 | -5.34% | 2,400 |
| Jun 8, 2026 | 10.97 | 11.73 | 10.59 | 10.59 | 10.59 | 1.57% | 4,199 |
| Jun 5, 2026 | 12.42 | 12.42 | 10.43 | 10.43 | 10.43 | -16.88% | 1,304 |
| Jun 4, 2026 | 12.05 | 12.68 | 11.48 | 12.54 | 12.54 | 8.19% | 1,580 |
| Jun 3, 2026 | 12.63 | 12.92 | 11.59 | 11.59 | 11.59 | -14.07% | 2,038 |
| Jun 2, 2026 | 12.73 | 13.49 | 12.57 | 13.49 | 13.49 | 2.21% | 1,958 |
| Jun 1, 2026 | 11.97 | 13.23 | 11.79 | 13.20 | 13.20 | 11.04% | 8,679 |
| May 29, 2026 | 12.07 | 12.30 | 10.47 | 11.89 | 11.89 | -1.44% | 16,682 |
| May 28, 2026 | 10.59 | 12.90 | 10.33 | 12.06 | 12.06 | 32.55% | 20,751 |
| May 27, 2026 | 8.34 | 9.36 | 8.34 | 9.10 | 9.10 | 9.39% | 2,760 |
| May 26, 2026 | 8.38 | 8.38 | 8.20 | 8.32 | 8.32 | 2.70% | 642 |
| May 25, 2026 | 8.14 | 8.33 | 8.09 | 8.10 | 8.10 | - | 3,415 |
| May 22, 2026 | 7.76 | 8.10 | 7.75 | 8.10 | 8.10 | 8.22% | 1,500 |
| May 21, 2026 | 7.58 | 7.61 | 7.49 | 7.49 | 7.49 | -4.01% | - |
| May 20, 2026 | 7.46 | 7.80 | 7.28 | 7.80 | 7.80 | 10.09% | 1,280 |
| May 19, 2026 | 7.77 | 7.88 | 7.08 | 7.08 | 7.08 | -9.19% | 804 |
| May 18, 2026 | 7.98 | 8.31 | 7.70 | 7.80 | 7.80 | -4.88% | 1,295 |
| May 15, 2026 | 8.11 | 8.20 | 8.10 | 8.20 | 8.20 | -2.38% | 10,523 |
| May 14, 2026 | 8.02 | 8.40 | 8.02 | 8.40 | 8.40 | 2.38% | 115 |
| May 13, 2026 | 8.59 | 8.78 | 7.70 | 8.21 | 8.21 | -11.49% | 10,870 |