Frequentis AG (FRA:FQT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 20 |
| Sep 19, 2025 | 57.40 | 59.00 | 57.40 | 59.00 | 59.00 | 2.79% | 40 |
| Sep 18, 2025 | 57.20 | 58.20 | 57.20 | 57.40 | 57.40 | -3.04% | 20 |
| Sep 17, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | - |
| Sep 16, 2025 | 60.40 | 60.40 | 59.20 | 59.20 | 59.20 | -2.31% | - |
| Sep 15, 2025 | 58.60 | 60.60 | 58.60 | 60.60 | 60.60 | 5.57% | 100 |
| Sep 12, 2025 | 60.80 | 60.80 | 57.40 | 57.40 | 57.40 | -5.59% | 240 |
| Sep 11, 2025 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | -2.56% | - |
| Sep 10, 2025 | 61.80 | 62.40 | 61.80 | 62.40 | 62.40 | 0.97% | 100 |
| Sep 9, 2025 | 62.00 | 62.80 | 61.80 | 61.80 | 61.80 | -0.32% | 438 |
| Sep 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 130 |
| Sep 5, 2025 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | 1.97% | 255 |
| Sep 4, 2025 | 57.60 | 60.80 | 57.60 | 60.80 | 60.80 | 5.92% | - |
| Sep 3, 2025 | 55.20 | 57.40 | 55.20 | 57.40 | 57.40 | 3.99% | - |
| Sep 2, 2025 | 54.00 | 55.20 | 54.00 | 55.20 | 55.20 | 2.22% | 64 |
| Sep 1, 2025 | 56.60 | 56.60 | 54.00 | 54.00 | 54.00 | -5.26% | 64 |
| Aug 29, 2025 | 58.20 | 58.20 | 57.00 | 57.00 | 57.00 | -2.06% | - |
| Aug 28, 2025 | 58.60 | 58.60 | 58.20 | 58.20 | 58.20 | -0.68% | 23 |
| Aug 27, 2025 | 60.20 | 60.20 | 58.60 | 58.60 | 58.60 | -2.66% | 40 |
| Aug 26, 2025 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 2.03% | - |
| Aug 25, 2025 | 56.80 | 59.00 | 56.40 | 59.00 | 59.00 | 3.87% | 360 |
| Aug 22, 2025 | 56.80 | 58.40 | 56.80 | 56.80 | 56.80 | - | 61 |
| Aug 21, 2025 | 57.80 | 57.80 | 56.80 | 56.80 | 56.80 | -1.73% | 75 |
| Aug 20, 2025 | 59.20 | 59.40 | 57.80 | 57.80 | 57.80 | -2.36% | 128 |
| Aug 19, 2025 | 60.80 | 60.80 | 59.20 | 59.20 | 59.20 | -2.63% | - |
| Aug 18, 2025 | 61.40 | 62.40 | 60.80 | 60.80 | 60.80 | -0.98% | 23 |
| Aug 15, 2025 | 61.60 | 61.80 | 61.40 | 61.40 | 61.40 | -0.32% | 260 |
| Aug 14, 2025 | 60.80 | 61.60 | 60.80 | 61.60 | 61.60 | - | - |