Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 70.30
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:FQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 75.40 | 75.40 | 71.60 | 71.60 | 71.60 | -3.89% | 1,010 |
| Aug 13, 2026 | 76.20 | 76.20 | 74.50 | 74.50 | 74.50 | -3.62% | 100 |
| Aug 12, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -4.80% | - |
| Aug 11, 2026 | 73.20 | 81.20 | 73.20 | 81.20 | 81.20 | 11.54% | 310 |
| Aug 10, 2026 | 77.60 | 77.60 | 72.80 | 72.80 | 72.80 | -4.21% | 100 |
| Aug 7, 2026 | 75.90 | 76.00 | 75.90 | 76.00 | 76.00 | 0.53% | 26 |
| Aug 6, 2026 | 77.20 | 77.20 | 75.60 | 75.60 | 75.60 | -2.20% | 12 |
| Aug 5, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| Aug 4, 2026 | 74.50 | 77.30 | 74.50 | 77.30 | 77.30 | 7.06% | - |
| Aug 3, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Jul 31, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 2.12% | - |
| Jul 30, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.70% | - |
| Jul 29, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.56% | - |
| Jul 28, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| Jul 27, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.28% | - |
| Jul 24, 2026 | 74.70 | 78.30 | 70.40 | 71.60 | 71.60 | 0.14% | 1,260 |
| Jul 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.03% | - |
| Jul 22, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.56% | - |
| Jul 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.14% | - |
| Jul 20, 2026 | 66.10 | 70.40 | 66.10 | 70.40 | 70.40 | 6.99% | 105 |
| 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% | - |