Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 63.10
+1.70 (2.77%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:FQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.70 | 63.10 | 62.70 | 63.10 | 63.10 | 2.77% | 10 |
| Oct 22, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.92% | - |
| Oct 21, 2026 | 63.00 | 63.00 | 62.60 | 62.60 | 62.60 | -0.79% | 10 |
| Oct 20, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.16% | - |
| Oct 19, 2026 | 64.40 | 64.40 | 63.00 | 63.00 | 63.00 | -1.25% | - |
| Oct 16, 2026 | 64.40 | 65.80 | 63.80 | 63.80 | 63.80 | -1.09% | 8 |
| Oct 15, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.83% | - |
| Oct 14, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.55% | - |
| Oct 13, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.97% | - |
| Oct 12, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 1.85% | - |
| Oct 9, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.22% | - |
| Oct 8, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -2.38% | - |
| Oct 7, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.32% | - |
| Oct 6, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | - |
| Oct 5, 2026 | 65.80 | 68.10 | 65.80 | 68.10 | 68.10 | 3.50% | - |
| Oct 2, 2026 | 63.80 | 65.80 | 63.80 | 65.80 | 65.80 | -0.90% | - |
| Oct 1, 2026 | 64.10 | 66.40 | 64.10 | 66.40 | 66.40 | 4.73% | 100 |
| Sep 30, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.16% | - |
| Sep 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Sep 28, 2026 | 66.00 | 66.00 | 63.50 | 63.50 | 63.50 | -3.20% | - |
| Sep 25, 2026 | 65.40 | 66.90 | 65.40 | 65.60 | 65.60 | 0.31% | 25 |
| Sep 24, 2026 | 66.30 | 66.30 | 65.40 | 65.40 | 65.40 | -1.51% | - |
| Sep 23, 2026 | 65.70 | 68.40 | 65.70 | 66.40 | 66.40 | 1.07% | 170 |
| Sep 22, 2026 | 65.20 | 65.70 | 65.20 | 65.70 | 65.70 | 0.77% | - |
| Sep 21, 2026 | 65.50 | 65.50 | 65.20 | 65.20 | 65.20 | -0.46% | - |
| Sep 18, 2026 | 66.00 | 67.10 | 65.50 | 65.50 | 65.50 | -1.36% | 30 |
| Sep 17, 2026 | 65.90 | 66.40 | 65.90 | 66.40 | 66.40 | 0.76% | - |
| Sep 16, 2026 | 66.80 | 66.80 | 65.90 | 65.90 | 65.90 | -5.45% | - |
| Sep 15, 2026 | 64.30 | 69.70 | 64.30 | 69.70 | 69.70 | 8.57% | 133 |
| Sep 14, 2026 | 65.10 | 65.10 | 64.20 | 64.20 | 64.20 | -1.38% | - |
| Sep 11, 2026 | 65.20 | 65.20 | 65.10 | 65.10 | 65.10 | -0.15% | - |
| Sep 10, 2026 | 68.10 | 68.10 | 65.20 | 65.20 | 65.20 | -4.54% | - |
| Sep 9, 2026 | 69.60 | 69.60 | 68.30 | 68.30 | 68.30 | -2.84% | - |
| Sep 8, 2026 | 71.30 | 71.30 | 70.30 | 70.30 | 70.30 | -1.95% | - |
| Sep 7, 2026 | 74.20 | 74.20 | 71.70 | 71.70 | 71.70 | -3.37% | - |
| Sep 4, 2026 | 71.50 | 75.90 | 71.50 | 74.20 | 74.20 | 1.23% | 240 |
| Sep 3, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 3.39% | - |
| Sep 2, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.66% | - |
| Sep 1, 2026 | 73.70 | 73.70 | 72.10 | 72.10 | 72.10 | -2.17% | 280 |
| Aug 31, 2026 | 77.80 | 77.80 | 73.70 | 73.70 | 73.70 | -2.38% | 20 |
| Aug 28, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 1.34% | - |
| Aug 27, 2026 | 72.10 | 74.50 | 72.10 | 74.50 | 74.50 | 5.97% | - |
| Aug 26, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | - |
| Aug 25, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -2.23% | - |
| Aug 24, 2026 | 70.50 | 71.90 | 70.50 | 71.90 | 71.90 | 1.99% | 17 |
| Aug 21, 2026 | 70.70 | 70.70 | 70.50 | 70.50 | 70.50 | 3.22% | - |
| Aug 20, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -2.01% | - |
| Aug 19, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -2.24% | - |
| Aug 18, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | - |
| Aug 17, 2026 | 71.60 | 72.10 | 71.30 | 71.30 | 71.30 | -0.42% | 20 |