Frequentis AG (FRA:FQT)
Germany flag Germany · Delayed Price · Currency is EUR
72.00
-3.20 (-4.26%)
Last updated: Oct 22, 2025, 5:35 PM CET

Frequentis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202573.4073.6070.2070.2070.20-4.36%321
Oct 21, 202571.8075.2071.8073.4073.402.23%350
Oct 20, 202569.6075.0069.6071.8071.802.57%268
Oct 17, 202573.8074.2069.2070.0070.00-5.41%807
Oct 16, 202579.6079.6074.0074.0074.00-7.04%85
Oct 15, 202579.4079.6078.0079.6079.603.38%350
Oct 14, 202581.0081.0077.0077.0077.00-2.53%240
Oct 13, 202578.6081.0075.8079.0079.003.40%325
Oct 10, 202582.6082.6076.4076.4076.40-6.37%358
Oct 9, 202578.2085.4078.2081.6081.605.43%530
Oct 8, 202578.6081.8077.4077.4077.40-4.44%585
Oct 7, 202588.2088.2081.0081.0081.00-8.16%757
Oct 6, 2025101.50103.5084.8088.2088.20-5.57%804
Oct 3, 202591.00101.0090.8093.4093.405.18%1,673
Oct 2, 202580.2089.0080.2088.8088.8012.98%1,619
Oct 1, 202574.0080.8072.8078.6078.607.67%1,745
Sep 30, 202576.0076.0073.0073.0073.00-3.18%43
Sep 29, 202575.4076.2073.8075.4075.401.07%986
Sep 26, 202561.6074.6061.6074.6074.6018.41%759
Sep 25, 202562.0064.0062.0063.0063.000.64%877
Sep 24, 202559.2062.6059.2062.6062.605.74%280
Sep 23, 202557.0059.2057.0059.2059.203.86%30
Sep 22, 202559.0059.0057.0057.0057.00-3.39%20
Sep 19, 202557.4059.0057.4059.0059.002.79%40
Sep 18, 202557.2058.2057.2057.4057.40-3.04%20
Sep 17, 202559.2059.2059.2059.2059.20--
Sep 16, 202560.4060.4059.2059.2059.20-2.31%-
Sep 15, 202558.6060.6058.6060.6060.605.57%100
Sep 12, 202560.8060.8057.4057.4057.40-5.59%240
Sep 11, 202561.2061.2060.8060.8060.80-2.56%-
Sep 10, 202561.8062.4061.8062.4062.400.97%100
Sep 9, 202562.0062.8061.8061.8061.80-0.32%438
Sep 8, 202562.0062.0062.0062.0062.00-130
Sep 5, 202560.6062.0060.6062.0062.001.97%255
Sep 4, 202557.6060.8057.6060.8060.805.92%-
Sep 3, 202555.2057.4055.2057.4057.403.99%-
Sep 2, 202554.0055.2054.0055.2055.202.22%64
Sep 1, 202556.6056.6054.0054.0054.00-5.26%64
Aug 29, 202558.2058.2057.0057.0057.00-2.06%-
Aug 28, 202558.6058.6058.2058.2058.20-0.68%23
Aug 27, 202560.2060.2058.6058.6058.60-2.66%40
Aug 26, 202559.0060.2059.0060.2060.202.03%-
Aug 25, 202556.8059.0056.4059.0059.003.87%360
Aug 22, 202556.8058.4056.8056.8056.80-61
Aug 21, 202557.8057.8056.8056.8056.80-1.73%75
Aug 20, 202559.2059.4057.8057.8057.80-2.36%128
Aug 19, 202560.8060.8059.2059.2059.20-2.63%-
Aug 18, 202561.4062.4060.8060.8060.80-0.98%23
Aug 15, 202561.6061.8061.4061.4061.40-0.32%260
Aug 14, 202560.8061.6060.8061.6061.60--