Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 72.00
+4.30 (6.35%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:FQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 62.20 | 67.20 | 62.20 | 65.80 | 65.80 | 7.52% | 10 |
| Jul 16, 2026 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | 2.17% | 90 |
| Jul 15, 2026 | 60.50 | 60.50 | 59.90 | 59.90 | 59.90 | 3.81% | 60 |
| Jul 14, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - | - |
| Jul 13, 2026 | 60.80 | 61.30 | 57.70 | 57.70 | 57.70 | -5.10% | 165 |
| Jul 10, 2026 | 64.30 | 65.70 | 60.80 | 60.80 | 60.80 | 1.33% | 353 |
| Jul 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 8, 2026 | 62.20 | 62.90 | 60.00 | 60.00 | 60.00 | -5.51% | 200 |
| Jul 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 6, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | - |
| Jul 3, 2026 | 60.30 | 62.00 | 60.30 | 62.00 | 62.00 | 0.81% | - |
| Jul 2, 2026 | 59.10 | 61.50 | 59.10 | 61.50 | 61.50 | 5.49% | 16 |
| Jul 1, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -4.43% | - |
| Jun 30, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | -0.33% | 50 |
| Jun 29, 2026 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | 0.33% | 60 |
| Jun 26, 2026 | 61.30 | 61.80 | 61.00 | 61.00 | 61.00 | -2.40% | 312 |
| Jun 25, 2026 | 67.50 | 67.70 | 61.70 | 62.50 | 62.50 | -8.63% | 851 |
| Jun 24, 2026 | 71.20 | 71.20 | 54.70 | 68.40 | 68.40 | -5.13% | 180 |
| Jun 23, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.10 | - | - |
| Jun 22, 2026 | 75.00 | 75.00 | 72.40 | 72.40 | 72.10 | -0.82% | 6 |
| Jun 19, 2026 | 73.90 | 73.90 | 72.80 | 73.00 | 72.70 | -1.22% | 230 |
| Jun 18, 2026 | 74.00 | 74.00 | 73.90 | 73.90 | 73.59 | 2.78% | - |
| Jun 17, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.60 | -1.64% | - |
| Jun 16, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.80 | - | - |
| Jun 15, 2026 | 73.80 | 73.80 | 73.10 | 73.10 | 72.80 | -5.06% | - |
| Jun 12, 2026 | 74.20 | 77.00 | 74.20 | 77.00 | 76.68 | -0.13% | 100 |
| Jun 11, 2026 | 73.00 | 77.10 | 73.00 | 77.10 | 76.78 | 3.91% | 8 |
| Jun 10, 2026 | 74.40 | 74.40 | 74.20 | 74.20 | 73.89 | - | 100 |
| Jun 9, 2026 | 75.00 | 75.00 | 73.30 | 74.20 | 73.89 | -1.07% | 200 |
| Jun 8, 2026 | 77.60 | 77.60 | 75.00 | 75.00 | 74.69 | -2.85% | 68 |
| Jun 5, 2026 | 73.70 | 77.20 | 73.70 | 77.20 | 76.88 | 3.90% | 100 |
| Jun 4, 2026 | 75.20 | 76.40 | 74.30 | 74.30 | 73.99 | -1.20% | 50 |
| Jun 3, 2026 | 78.30 | 78.30 | 75.20 | 75.20 | 74.89 | -3.96% | - |
| Jun 2, 2026 | 79.50 | 79.50 | 78.30 | 78.30 | 77.98 | -2.73% | - |
| Jun 1, 2026 | 80.00 | 80.50 | 79.50 | 80.50 | 80.17 | 4.41% | 200 |
| May 29, 2026 | 72.00 | 80.30 | 72.00 | 77.10 | 76.78 | 7.08% | 10 |
| May 28, 2026 | 70.90 | 73.90 | 70.90 | 72.00 | 71.70 | 1.41% | 71 |
| May 27, 2026 | 73.10 | 73.10 | 70.90 | 71.00 | 70.71 | -2.87% | 400 |
| May 26, 2026 | 72.30 | 75.10 | 72.30 | 73.10 | 72.80 | 1.11% | 250 |
| May 25, 2026 | 71.80 | 72.30 | 71.80 | 72.30 | 72.00 | 0.70% | - |
| May 22, 2026 | 70.00 | 73.00 | 70.00 | 71.80 | 71.50 | 2.57% | 30 |
| May 21, 2026 | 72.20 | 73.00 | 70.00 | 70.00 | 69.71 | -3.05% | 150 |
| May 20, 2026 | 70.00 | 72.20 | 70.00 | 72.20 | 71.90 | 3.00% | - |
| May 19, 2026 | 70.30 | 70.30 | 70.10 | 70.10 | 69.81 | -0.28% | 32 |
| May 18, 2026 | 73.70 | 73.70 | 70.30 | 70.30 | 70.01 | -0.57% | 132 |
| May 15, 2026 | 68.40 | 73.50 | 68.40 | 70.70 | 70.41 | 4.74% | 148 |
| May 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.22 | -2.60% | 6 |
| May 13, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.01 | -7.23% | - |
| May 12, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.39 | 2.61% | - |
| May 11, 2026 | 77.80 | 77.80 | 72.80 | 72.80 | 72.50 | -6.43% | - |