Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 62.40
+0.40 (0.65%)
Last updated: Sep 9, 2025, 5:35 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 62.00 | 62.40 | 61.80 | 62.40 | - | 0.65% | 8,804 |
| Sep 8, 2025 | 62.60 | 63.00 | 62.00 | 62.00 | - | -1.27% | 3,144 |
| Sep 5, 2025 | 61.20 | 62.80 | 59.60 | 62.80 | - | 0.96% | 2,898 |
| Sep 4, 2025 | 58.20 | 62.80 | 58.20 | 62.20 | - | 6.51% | 1,650 |
| Sep 3, 2025 | 55.60 | 58.60 | 55.60 | 58.40 | - | 3.91% | 5,750 |
| Sep 2, 2025 | 54.80 | 56.20 | 54.80 | 56.20 | - | 3.31% | 524 |
| Sep 1, 2025 | 57.60 | 57.60 | 54.20 | 54.40 | - | -7.80% | 3,315 |
| Aug 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | - | 1,475 |
| Aug 28, 2025 | 59.00 | 59.60 | 58.60 | 59.00 | - | - | 71 |
| Aug 27, 2025 | 60.40 | 60.80 | 58.60 | 59.00 | - | -3.28% | 1,268 |
| Aug 26, 2025 | 58.60 | 61.20 | 58.60 | 61.00 | - | 2.01% | 2,013 |
| Aug 25, 2025 | 57.40 | 59.80 | 57.20 | 59.80 | - | 4.55% | 4,926 |
| Aug 22, 2025 | 57.60 | 57.80 | 57.20 | 57.20 | - | - | 240 |
| Aug 21, 2025 | 58.60 | 58.80 | 57.20 | 57.20 | - | -3.05% | 344 |
| Aug 20, 2025 | 59.40 | 61.20 | 57.80 | 59.00 | - | -1.67% | 3,951 |
| Aug 19, 2025 | 61.80 | 62.80 | 60.00 | 60.00 | - | -2.28% | 2,816 |
| Aug 18, 2025 | 62.00 | 62.00 | 60.60 | 61.40 | - | -0.97% | 1,550 |
| Aug 15, 2025 | 61.80 | 63.00 | 60.60 | 62.00 | - | - | 3,976 |
| Aug 14, 2025 | 63.40 | 63.40 | 61.20 | 62.00 | - | -0.96% | 1,537 |
| Aug 13, 2025 | 59.00 | 63.40 | 59.00 | 62.60 | - | 8.30% | 6,307 |
| Aug 12, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | - | 3,254 |
| Aug 11, 2025 | 57.00 | 58.00 | 56.60 | 57.80 | - | - | 1,645 |
| Aug 8, 2025 | 57.40 | 58.20 | 57.00 | 57.80 | - | 0.35% | 2,002 |
| Aug 7, 2025 | 60.00 | 60.00 | 57.40 | 57.60 | - | -4.95% | 3,859 |
| Aug 6, 2025 | 59.00 | 61.80 | 58.40 | 60.60 | - | 4.48% | 6,091 |
| Aug 5, 2025 | 56.60 | 60.00 | 56.60 | 58.00 | - | 2.84% | 5,896 |
| Aug 4, 2025 | 59.00 | 59.00 | 55.00 | 56.40 | - | -5.05% | 7,941 |
| Aug 1, 2025 | 61.00 | 61.80 | 58.20 | 59.40 | - | -4.19% | 5,033 |
| Jul 31, 2025 | 64.00 | 64.00 | 61.60 | 62.00 | - | - | 4,046 |
| Jul 30, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | - | -2.52% | 5,516 |
| Jul 29, 2025 | 65.60 | 65.80 | 63.00 | 63.60 | - | -1.85% | 14,038 |
| Jul 28, 2025 | 64.60 | 66.20 | 62.80 | 64.80 | - | 9.09% | 25,696 |
| Jul 25, 2025 | 58.00 | 60.00 | 57.40 | 59.40 | - | 2.77% | 13,372 |
| Jul 24, 2025 | 58.60 | 59.60 | 57.00 | 57.80 | - | 5.09% | 21,608 |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | 6,787 |
| Jul 22, 2025 | 56.20 | 56.20 | 54.80 | 55.00 | - | -1.43% | 3,023 |
| Jul 21, 2025 | 53.60 | 55.80 | 53.60 | 55.80 | - | 7.31% | 6,698 |
| Jul 18, 2025 | 49.50 | 52.00 | 49.50 | 52.00 | - | 5.26% | 5,825 |
| Jul 17, 2025 | 48.00 | 50.40 | 48.00 | 49.40 | - | 5.56% | 1,943 |
| Jul 16, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | - | 1,321 |
| Jul 15, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | - | 4.23% | 1,540 |
| Jul 14, 2025 | 45.90 | 45.90 | 44.80 | 44.90 | - | -3.23% | 3,353 |
| Jul 11, 2025 | 46.10 | 46.40 | 45.20 | 46.40 | - | -0.22% | 1,727 |
| Jul 10, 2025 | 47.30 | 47.30 | 45.70 | 46.50 | - | -1.69% | 3,055 |
| Jul 9, 2025 | 47.00 | 48.20 | 47.00 | 47.30 | - | 3.50% | 3,102 |
| Jul 8, 2025 | 47.00 | 47.00 | 45.70 | 45.70 | - | -2.35% | 3,775 |
| Jul 7, 2025 | 49.00 | 49.00 | 46.80 | 46.80 | - | -5.07% | 2,556 |
| Jul 4, 2025 | 50.00 | 50.00 | 49.20 | 49.30 | - | -0.80% | 796 |
| Jul 3, 2025 | 49.50 | 49.90 | 49.50 | 49.70 | - | -0.60% | 441 |
| Jul 2, 2025 | 50.00 | 50.00 | 49.60 | 50.00 | - | 0.20% | 45 |