Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 68.80
+2.20 (3.30%)
Last updated: Nov 28, 2025, 5:38 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 67.40 | 69.60 | 67.40 | 67.40 | 67.40 | - | 60 |
| Nov 28, 2025 | 65.20 | 69.60 | 65.00 | 67.40 | 67.40 | 3.37% | 163 |
| Nov 27, 2025 | 62.40 | 66.20 | 62.40 | 65.20 | 65.20 | 4.49% | 185 |
| Nov 26, 2025 | 61.20 | 64.80 | 61.20 | 62.40 | 62.40 | 1.96% | 197 |
| Nov 25, 2025 | 63.00 | 63.00 | 60.80 | 61.20 | 61.20 | -6.13% | 65 |
| Nov 24, 2025 | 61.60 | 65.20 | 61.60 | 65.20 | 65.20 | 6.19% | 12 |
| Nov 21, 2025 | 63.20 | 63.20 | 61.40 | 61.40 | 61.40 | -2.85% | 11 |
| Nov 20, 2025 | 64.80 | 67.40 | 63.20 | 63.20 | 63.20 | -1.56% | 47 |
| Nov 19, 2025 | 66.80 | 66.80 | 64.20 | 64.20 | 64.20 | -2.73% | - |
| Nov 18, 2025 | 64.40 | 66.00 | 64.40 | 66.00 | 66.00 | 1.23% | 30 |
| Nov 17, 2025 | 66.40 | 71.40 | 65.20 | 65.20 | 65.20 | -1.81% | 210 |
| Nov 14, 2025 | 69.40 | 69.80 | 66.40 | 66.40 | 66.40 | -4.32% | 340 |
| Nov 13, 2025 | 70.20 | 72.20 | 69.40 | 69.40 | 69.40 | -1.14% | 118 |
| Nov 12, 2025 | 70.00 | 72.40 | 70.00 | 70.20 | 70.20 | 0.29% | 10 |
| Nov 11, 2025 | 73.20 | 73.20 | 70.00 | 70.00 | 70.00 | -4.37% | - |
| Nov 10, 2025 | 71.60 | 75.40 | 71.60 | 73.20 | 73.20 | 1.95% | 120 |
| Nov 7, 2025 | 73.40 | 73.40 | 71.60 | 71.80 | 71.80 | -2.71% | 30 |
| Nov 6, 2025 | 71.60 | 77.20 | 71.60 | 73.80 | 73.80 | 0.54% | 151 |
| Nov 5, 2025 | 72.20 | 73.40 | 72.20 | 73.40 | 73.40 | - | 30 |
| Nov 4, 2025 | 75.80 | 75.80 | 72.60 | 73.40 | 73.40 | -3.42% | 192 |
| Nov 3, 2025 | 69.80 | 77.60 | 69.80 | 76.00 | 76.00 | 8.26% | 37 |
| Oct 31, 2025 | 71.80 | 74.00 | 70.20 | 70.20 | 70.20 | -2.23% | 195 |
| Oct 30, 2025 | 72.60 | 74.40 | 71.80 | 71.80 | 71.80 | -1.10% | 90 |
| Oct 29, 2025 | 73.60 | 73.60 | 72.60 | 72.60 | 72.60 | -1.36% | - |
| Oct 28, 2025 | 72.80 | 73.60 | 72.80 | 73.60 | 73.60 | 1.10% | 140 |
| Oct 27, 2025 | 74.60 | 75.40 | 72.80 | 72.80 | 72.80 | -1.62% | 55 |
| Oct 24, 2025 | 73.60 | 78.60 | 73.60 | 74.00 | 74.00 | 0.54% | 95 |
| Oct 23, 2025 | 70.20 | 73.60 | 70.20 | 73.60 | 73.60 | 4.84% | 50 |
| Oct 22, 2025 | 73.40 | 73.60 | 70.20 | 70.20 | 70.20 | -4.36% | 321 |
| Oct 21, 2025 | 71.80 | 75.20 | 71.80 | 73.40 | 73.40 | 2.23% | 350 |
| Oct 20, 2025 | 69.60 | 75.00 | 69.60 | 71.80 | 71.80 | 2.57% | 268 |
| Oct 17, 2025 | 73.80 | 74.20 | 69.20 | 70.00 | 70.00 | -5.41% | 807 |
| Oct 16, 2025 | 79.60 | 79.60 | 74.00 | 74.00 | 74.00 | -7.04% | 85 |
| Oct 15, 2025 | 79.40 | 79.60 | 78.00 | 79.60 | 79.60 | 3.38% | 350 |
| Oct 14, 2025 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -2.53% | 240 |
| Oct 13, 2025 | 78.60 | 81.00 | 75.80 | 79.00 | 79.00 | 3.40% | 325 |
| Oct 10, 2025 | 82.60 | 82.60 | 76.40 | 76.40 | 76.40 | -6.37% | 358 |
| Oct 9, 2025 | 78.20 | 85.40 | 78.20 | 81.60 | 81.60 | 5.43% | 530 |
| Oct 8, 2025 | 78.60 | 81.80 | 77.40 | 77.40 | 77.40 | -4.44% | 585 |
| Oct 7, 2025 | 88.20 | 88.20 | 81.00 | 81.00 | 81.00 | -8.16% | 757 |
| Oct 6, 2025 | 101.50 | 103.50 | 84.80 | 88.20 | 88.20 | -5.57% | 804 |
| Oct 3, 2025 | 91.00 | 101.00 | 90.80 | 93.40 | 93.40 | 5.18% | 1,673 |
| Oct 2, 2025 | 80.20 | 89.00 | 80.20 | 88.80 | 88.80 | 12.98% | 1,619 |
| Oct 1, 2025 | 74.00 | 80.80 | 72.80 | 78.60 | 78.60 | 7.67% | 1,745 |
| Sep 30, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -3.18% | 43 |
| Sep 29, 2025 | 75.40 | 76.20 | 73.80 | 75.40 | 75.40 | 1.07% | 986 |
| Sep 26, 2025 | 61.60 | 74.60 | 61.60 | 74.60 | 74.60 | 18.41% | 759 |
| Sep 25, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.64% | 877 |
| Sep 24, 2025 | 59.20 | 62.60 | 59.20 | 62.60 | 62.60 | 5.74% | 280 |
| Sep 23, 2025 | 57.00 | 59.20 | 57.00 | 59.20 | 59.20 | 3.86% | 30 |