Red Cat Holdings, Inc. (FRA:BQ73)
Germany · Delayed Price · Currency is EUR 7.71
+0.09 (1.18%)
At close: Aug 26, 2026
FRA:BQ73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.68 | 7.69 | 7.62 | 7.62 | 7.62 | -3.92% | - |
| Aug 24, 2026 | 8.31 | 8.31 | 7.93 | 7.93 | 7.93 | -1.99% | 650 |
| Aug 21, 2026 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 1.16% | - |
| Aug 20, 2026 | 8.38 | 8.38 | 8.00 | 8.00 | 8.00 | -2.85% | 200 |
| Aug 19, 2026 | 8.58 | 8.92 | 8.24 | 8.24 | 8.24 | -3.59% | 3,380 |
| Aug 18, 2026 | 8.75 | 8.78 | 8.54 | 8.54 | 8.54 | -7.82% | 350 |
| Aug 17, 2026 | 9.49 | 9.60 | 9.27 | 9.27 | 9.27 | -6.39% | 10,000 |
| Aug 14, 2026 | 9.15 | 9.90 | 9.15 | 9.90 | 9.90 | 14.84% | 1,606 |
| Aug 13, 2026 | 8.89 | 8.90 | 8.62 | 8.62 | 8.62 | -6.21% | - |
| Aug 12, 2026 | 9.20 | 9.25 | 9.09 | 9.19 | 9.19 | 2.69% | 10,843 |
| Aug 11, 2026 | 8.70 | 9.10 | 8.45 | 8.95 | 8.95 | 1.65% | 1,600 |
| Aug 10, 2026 | 7.99 | 8.81 | 7.85 | 8.81 | 8.81 | 21.90% | 2,140 |
| Aug 7, 2026 | 7.14 | 7.22 | 6.98 | 7.22 | 7.22 | -0.54% | 500 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -1.25% | - |
| Aug 5, 2026 | 7.87 | 7.88 | 7.31 | 7.36 | 7.36 | 1.67% | 615 |
| Aug 4, 2026 | 7.08 | 7.50 | 7.08 | 7.23 | 7.23 | 13.33% | 800 |
| Aug 3, 2026 | 6.71 | 6.76 | 6.38 | 6.38 | 6.38 | -0.19% | 2,074 |
| Jul 31, 2026 | 6.46 | 6.66 | 6.40 | 6.40 | 6.40 | 5.60% | 300 |
| Jul 30, 2026 | 6.00 | 6.10 | 5.99 | 6.06 | 6.06 | 1.78% | 5,569 |
| Jul 29, 2026 | 6.39 | 6.42 | 5.95 | 5.95 | 5.95 | -9.74% | 900 |
| Jul 28, 2026 | 6.85 | 6.89 | 6.58 | 6.59 | 6.59 | -1.83% | 475 |
| Jul 27, 2026 | 6.80 | 7.03 | 6.72 | 6.72 | 6.72 | -1.84% | 275 |
| Jul 24, 2026 | 7.07 | 7.27 | 6.84 | 6.84 | 6.84 | 1.24% | 374 |
| Jul 23, 2026 | 6.85 | 6.85 | 6.76 | 6.76 | 6.76 | -11.14% | - |
| Jul 22, 2026 | 7.38 | 7.60 | 7.16 | 7.60 | 7.60 | 11.10% | 300 |
| Jul 21, 2026 | 6.84 | 7.09 | 6.84 | 6.84 | 6.84 | 1.63% | 100 |
| 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 |