Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 74.60
+4.40 (6.27%)
At close: Sep 29, 2025
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2025 | 58.40 | 62.80 | 58.40 | 61.60 | 61.60 | 5.48% | 428 |
| Aug 12, 2025 | 58.00 | 59.40 | 58.00 | 58.40 | 58.40 | - | 135 |
| Aug 11, 2025 | 57.20 | 58.40 | 57.20 | 58.40 | 58.40 | 2.10% | 50 |
| Aug 8, 2025 | 57.60 | 57.60 | 57.20 | 57.20 | 57.20 | 0.35% | 122 |
| Aug 7, 2025 | 61.20 | 61.20 | 57.00 | 57.00 | 57.00 | -6.25% | 122 |
| Aug 6, 2025 | 59.00 | 61.00 | 59.00 | 60.80 | 60.80 | 3.75% | 130 |
| Aug 5, 2025 | 56.20 | 59.40 | 56.20 | 58.60 | 58.60 | 4.64% | 390 |
| Aug 4, 2025 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -6.98% | 725 |
| Aug 1, 2025 | 59.80 | 61.00 | 59.80 | 60.20 | 60.20 | 1.01% | 45 |
| Jul 31, 2025 | 63.00 | 63.60 | 59.60 | 59.60 | 59.60 | -6.29% | 181 |
| Jul 30, 2025 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | -0.62% | 301 |
| Jul 29, 2025 | 69.60 | 69.80 | 63.20 | 64.00 | 64.00 | -3.32% | 865 |
| Jul 28, 2025 | 64.60 | 66.40 | 62.60 | 66.20 | 66.20 | 9.24% | 1,790 |
| Jul 25, 2025 | 57.60 | 61.60 | 57.60 | 60.60 | 60.60 | 5.21% | 538 |
| Jul 24, 2025 | 59.60 | 59.80 | 57.60 | 57.60 | 57.60 | -8.57% | 841 |
| Jul 23, 2025 | 54.40 | 65.40 | 54.40 | 63.00 | 63.00 | 14.55% | 357 |
| Jul 22, 2025 | 54.60 | 55.40 | 54.40 | 55.00 | 55.00 | 1.10% | 493 |