Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 77.30
-3.20 (-3.98%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:FQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jun 1, 2026 | 80.00 | 80.50 | 79.50 | 80.50 | 80.50 | 4.41% | 200 |
| May 29, 2026 | 72.00 | 80.30 | 72.00 | 77.10 | 77.10 | 7.08% | 10 |
| May 28, 2026 | 70.90 | 73.90 | 70.90 | 72.00 | 72.00 | 1.41% | 71 |
| May 27, 2026 | 73.10 | 73.10 | 70.90 | 71.00 | 71.00 | -2.87% | 400 |
| May 26, 2026 | 72.30 | 75.10 | 72.30 | 73.10 | 73.10 | 1.11% | 250 |
| May 25, 2026 | 71.80 | 72.30 | 71.80 | 72.30 | 72.30 | 0.70% | - |
| May 22, 2026 | 70.00 | 73.00 | 70.00 | 71.80 | 71.80 | 2.57% | 30 |
| May 21, 2026 | 72.20 | 73.00 | 70.00 | 70.00 | 70.00 | -3.05% | 150 |
| May 20, 2026 | 70.00 | 72.20 | 70.00 | 72.20 | 72.20 | 3.00% | - |
| May 19, 2026 | 70.30 | 70.30 | 70.10 | 70.10 | 70.10 | -0.28% | 32 |
| May 18, 2026 | 73.70 | 73.70 | 70.30 | 70.30 | 70.30 | -0.57% | 132 |
| May 15, 2026 | 68.40 | 73.50 | 68.40 | 70.70 | 70.70 | 4.74% | 148 |
| May 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.60% | 6 |
| May 13, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -7.23% | - |
| May 12, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 2.61% | - |
| May 11, 2026 | 77.80 | 77.80 | 72.80 | 72.80 | 72.80 | -6.43% | - |
| May 8, 2026 | 80.20 | 80.20 | 77.80 | 77.80 | 77.80 | -2.99% | 50 |
| May 7, 2026 | 77.00 | 82.80 | 77.00 | 80.20 | 80.20 | 12.96% | 89 |
| May 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.28% | - |
| May 5, 2026 | 69.80 | 72.30 | 69.80 | 70.10 | 70.10 | 0.43% | 250 |
| May 4, 2026 | 72.90 | 72.90 | 69.80 | 69.80 | 69.80 | -4.25% | - |
| Apr 30, 2026 | 71.00 | 72.90 | 71.00 | 72.90 | 72.90 | 2.82% | - |
| Apr 29, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.70% | - |
| Apr 28, 2026 | 73.30 | 73.30 | 71.40 | 71.40 | 71.40 | -2.59% | - |
| Apr 27, 2026 | 75.20 | 75.20 | 73.30 | 73.30 | 73.30 | -2.91% | - |
| Apr 24, 2026 | 72.90 | 75.50 | 72.90 | 75.50 | 75.50 | 4.14% | 500 |
| Apr 23, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | -1.09% | 141 |
| Apr 22, 2026 | 72.60 | 73.30 | 72.60 | 73.30 | 73.30 | 2.09% | - |
| Apr 21, 2026 | 73.90 | 77.10 | 71.80 | 71.80 | 71.80 | -2.84% | 15 |
| Apr 20, 2026 | 78.20 | 78.20 | 73.90 | 73.90 | 73.90 | -5.74% | 1 |
| Apr 17, 2026 | 76.60 | 81.00 | 76.60 | 78.40 | 78.40 | 2.35% | 500 |
| Apr 16, 2026 | 76.90 | 76.90 | 76.60 | 76.60 | 76.60 | -0.26% | - |
| Apr 15, 2026 | 75.50 | 80.00 | 75.50 | 76.80 | 76.80 | 1.72% | 50 |
| Apr 14, 2026 | 72.70 | 78.70 | 72.70 | 75.50 | 75.50 | 5.01% | 80 |
| Apr 13, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Apr 10, 2026 | 69.60 | 77.30 | 69.60 | 71.90 | 71.90 | 3.30% | 35 |
| Apr 9, 2026 | 71.80 | 71.80 | 69.60 | 69.60 | 69.60 | -3.06% | 40 |
| Apr 8, 2026 | 70.50 | 72.80 | 70.50 | 71.80 | 71.80 | 1.84% | 50 |
| Apr 7, 2026 | 76.20 | 76.20 | 70.50 | 70.50 | 70.50 | -8.91% | - |
| Apr 2, 2026 | 74.20 | 77.40 | 74.20 | 77.40 | 77.40 | 4.31% | 160 |
| Apr 1, 2026 | 70.80 | 76.00 | 70.80 | 74.20 | 74.20 | 4.80% | 1 |
| Mar 31, 2026 | 70.80 | 72.20 | 70.80 | 70.80 | 70.80 | 1.14% | 200 |
| Mar 30, 2026 | 69.60 | 75.20 | 69.60 | 70.00 | 70.00 | 2.94% | 401 |
| 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 |