Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 79.80
-0.80 (-0.99%)
At close: Jan 30, 2026
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.80 | 80.40 | 79.80 | 80.40 | 80.40 | -0.25% | - |
| Jan 29, 2026 | 80.00 | 81.20 | 80.00 | 80.60 | 80.60 | 1.00% | 146 |
| Jan 28, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Jan 27, 2026 | 78.80 | 79.80 | 78.80 | 79.80 | 79.80 | 1.27% | - |
| Jan 26, 2026 | 82.40 | 82.40 | 78.80 | 78.80 | 78.80 | -4.83% | 100 |
| Jan 23, 2026 | 81.00 | 82.80 | 81.00 | 82.80 | 82.80 | 2.22% | - |
| Jan 22, 2026 | 84.20 | 85.00 | 81.00 | 81.00 | 81.00 | -0.49% | 80 |
| Jan 21, 2026 | 78.80 | 82.60 | 78.80 | 81.40 | 81.40 | 3.30% | 531 |
| Jan 20, 2026 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | -2.72% | 15 |
| Jan 19, 2026 | 78.00 | 81.00 | 76.00 | 81.00 | 81.00 | 2.79% | 20 |
| Jan 16, 2026 | 77.20 | 81.40 | 77.20 | 78.80 | 78.80 | 2.07% | 20 |
| Jan 15, 2026 | 75.80 | 77.20 | 75.80 | 77.20 | 77.20 | 1.58% | 15 |
| Jan 14, 2026 | 79.80 | 79.80 | 76.00 | 76.00 | 76.00 | -5.00% | 316 |
| Jan 13, 2026 | 82.20 | 84.00 | 80.00 | 80.00 | 80.00 | -0.74% | 370 |
| Jan 12, 2026 | 78.60 | 80.60 | 78.60 | 80.60 | 80.60 | 2.54% | 20 |
| Jan 9, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jan 8, 2026 | 76.20 | 78.80 | 76.20 | 78.60 | 78.60 | 2.34% | 50 |
| Jan 7, 2026 | 74.20 | 76.80 | 74.20 | 76.80 | 76.80 | 3.50% | - |
| Jan 6, 2026 | 77.40 | 77.40 | 74.20 | 74.20 | 74.20 | -3.39% | 130 |
| Jan 5, 2026 | 76.40 | 78.60 | 76.40 | 76.80 | 76.80 | 1.59% | 10 |
| Jan 2, 2026 | 72.20 | 78.80 | 72.20 | 75.60 | 75.60 | 5.29% | 11 |
| Dec 30, 2025 | 69.60 | 71.80 | 69.60 | 71.80 | 71.80 | 3.16% | - |
| Dec 29, 2025 | 68.80 | 69.60 | 68.80 | 69.60 | 69.60 | - | - |
| Dec 23, 2025 | 70.20 | 70.20 | 69.60 | 69.60 | 69.60 | -0.85% | 66 |
| Dec 22, 2025 | 72.00 | 73.40 | 70.20 | 70.20 | 70.20 | 1.74% | 330 |
| Dec 19, 2025 | 65.80 | 69.00 | 65.80 | 69.00 | 69.00 | 4.86% | - |
| Dec 18, 2025 | 66.00 | 66.00 | 65.40 | 65.80 | 65.80 | -0.30% | 400 |
| Dec 17, 2025 | 73.00 | 75.60 | 66.00 | 66.00 | 66.00 | -9.59% | 38 |
| Dec 16, 2025 | 72.80 | 76.00 | 72.80 | 73.00 | 73.00 | 0.27% | 141 |
| Dec 15, 2025 | 75.00 | 75.00 | 72.60 | 72.80 | 72.80 | 1.39% | 243 |
| Dec 12, 2025 | 71.80 | 75.80 | 71.80 | 71.80 | 71.80 | - | 220 |
| Dec 11, 2025 | 71.20 | 71.80 | 71.20 | 71.80 | 71.80 | 0.84% | - |
| Dec 10, 2025 | 69.80 | 71.20 | 69.80 | 71.20 | 71.20 | 1.42% | - |
| Dec 9, 2025 | 67.60 | 70.80 | 67.60 | 70.20 | 70.20 | 3.85% | 78 |
| Dec 8, 2025 | 69.80 | 70.00 | 67.60 | 67.60 | 67.60 | 0.30% | 265 |
| Dec 5, 2025 | 69.40 | 70.00 | 67.40 | 67.40 | 67.40 | -0.30% | 138 |
| Dec 4, 2025 | 65.00 | 67.60 | 65.00 | 67.60 | 67.60 | 4.00% | 20 |
| Dec 3, 2025 | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | -2.40% | 55 |
| Dec 2, 2025 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | -1.19% | - |
| 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 |