Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 68.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:FQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Mar 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.98% | - |
| Mar 25, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Mar 24, 2026 | 68.20 | 68.20 | 65.40 | 65.40 | 65.40 | -4.66% | - |
| Mar 23, 2026 | 64.80 | 68.60 | 63.60 | 68.60 | 68.60 | 5.86% | 330 |
| Mar 20, 2026 | 71.40 | 71.40 | 64.80 | 64.80 | 64.80 | -8.99% | 220 |
| Mar 19, 2026 | 73.00 | 73.00 | 71.20 | 71.20 | 71.20 | -2.47% | - |
| Mar 18, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | - |
| Mar 17, 2026 | 69.60 | 74.80 | 69.60 | 72.00 | 72.00 | 3.45% | 100 |
| Mar 16, 2026 | 71.40 | 71.40 | 69.60 | 69.60 | 69.60 | -3.60% | - |
| Mar 13, 2026 | 74.00 | 74.00 | 72.20 | 72.20 | 72.20 | -2.43% | 100 |
| Mar 12, 2026 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 0.27% | - |
| Mar 11, 2026 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 1.10% | - |
| Mar 10, 2026 | 71.80 | 76.60 | 71.80 | 73.00 | 73.00 | 1.67% | 70 |
| Mar 9, 2026 | 69.60 | 71.80 | 69.60 | 71.80 | 71.80 | 2.57% | 4 |
| Mar 6, 2026 | 70.80 | 70.80 | 70.00 | 70.00 | 70.00 | -1.13% | 50 |
| Mar 5, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | -0.56% | - |
| Mar 4, 2026 | 73.80 | 73.80 | 71.20 | 71.20 | 71.20 | -3.26% | - |
| Mar 3, 2026 | 72.00 | 73.60 | 72.00 | 73.60 | 73.60 | 2.22% | - |
| Mar 2, 2026 | 72.40 | 72.40 | 72.00 | 72.00 | 72.00 | -1.10% | - |
| Feb 27, 2026 | 70.80 | 72.80 | 70.80 | 72.80 | 72.80 | 2.54% | - |
| Feb 26, 2026 | 69.20 | 71.00 | 69.20 | 71.00 | 71.00 | 2.60% | 51 |
| Feb 25, 2026 | 69.80 | 69.80 | 69.20 | 69.20 | 69.20 | -0.86% | 150 |
| Feb 24, 2026 | 71.20 | 71.20 | 69.80 | 69.80 | 69.80 | -1.97% | - |
| Feb 23, 2026 | 73.00 | 73.00 | 71.20 | 71.20 | 71.20 | -2.47% | - |
| Feb 20, 2026 | 72.40 | 75.00 | 72.40 | 73.00 | 73.00 | -0.27% | 140 |
| Feb 19, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -3.43% | - |
| Feb 18, 2026 | 72.00 | 75.80 | 72.00 | 75.80 | 75.80 | 4.12% | - |
| Feb 17, 2026 | 75.20 | 77.80 | 72.80 | 72.80 | 72.80 | -3.19% | 260 |
| Feb 16, 2026 | 76.60 | 76.60 | 75.20 | 75.20 | 75.20 | -1.57% | - |
| Feb 13, 2026 | 76.20 | 79.20 | 76.20 | 76.40 | 76.40 | 0.26% | 130 |
| Feb 12, 2026 | 76.80 | 79.60 | 76.20 | 76.20 | 76.20 | -0.78% | 63 |
| Feb 11, 2026 | 80.00 | 80.60 | 75.00 | 76.80 | 76.80 | -4.00% | 1,000 |
| Feb 10, 2026 | 82.20 | 82.20 | 80.00 | 80.00 | 80.00 | -2.68% | 10 |
| Feb 9, 2026 | 83.20 | 85.80 | 82.00 | 82.20 | 82.20 | 0.98% | 510 |
| Feb 6, 2026 | 78.60 | 84.00 | 78.60 | 81.40 | 81.40 | 2.78% | 1,000 |
| Feb 5, 2026 | 81.80 | 81.80 | 79.20 | 79.20 | 79.20 | -3.88% | - |
| Feb 4, 2026 | 83.20 | 83.20 | 82.40 | 82.40 | 82.40 | -0.96% | - |
| Feb 3, 2026 | 82.20 | 83.20 | 82.20 | 83.20 | 83.20 | 2.72% | - |
| Feb 2, 2026 | 80.60 | 82.40 | 80.60 | 81.00 | 81.00 | 0.75% | 10 |
| 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 |