Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 17.80
+0.03 (0.16%)
Jul 11, 2019, 4:00 PM EST
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |