Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 65.50
-0.90 (-1.36%)
At close: Sep 18, 2026
FRA:FQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |