Frequentis AG (FRA:FQT)
Germany · Delayed Price · Currency is EUR 78.40
+3.50 (4.67%)
Last updated: Apr 24, 2026, 2:03 PM CET
FRA:FQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 75.00 | 78.40 | 74.30 | 78.40 | - | 8.14% | 1,025 |
| 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 |
| Mar 19, 2026 | 73.00 | 73.00 | 71.20 | 71.20 | 71.20 | -2.47% | - |
| Mar 18, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | - |
| Mar 17, 2026 | 69.60 | 74.80 | 69.60 | 72.00 | 72.00 | 3.45% | 100 |
| Mar 16, 2026 | 71.40 | 71.40 | 69.60 | 69.60 | 69.60 | -3.60% | - |
| Mar 13, 2026 | 74.00 | 74.00 | 72.20 | 72.20 | 72.20 | -2.43% | 100 |
| Mar 12, 2026 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 0.27% | - |
| Mar 11, 2026 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 1.10% | - |
| Mar 10, 2026 | 71.80 | 76.60 | 71.80 | 73.00 | 73.00 | 1.67% | 70 |
| Mar 9, 2026 | 69.60 | 71.80 | 69.60 | 71.80 | 71.80 | 2.57% | 4 |
| Mar 6, 2026 | 70.80 | 70.80 | 70.00 | 70.00 | 70.00 | -1.13% | 50 |
| Mar 5, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | -0.56% | - |
| Mar 4, 2026 | 73.80 | 73.80 | 71.20 | 71.20 | 71.20 | -3.26% | - |
| Mar 3, 2026 | 72.00 | 73.60 | 72.00 | 73.60 | 73.60 | 2.22% | - |
| Mar 2, 2026 | 72.40 | 72.40 | 72.00 | 72.00 | 72.00 | -1.10% | - |
| Feb 27, 2026 | 70.80 | 72.80 | 70.80 | 72.80 | 72.80 | 2.54% | - |
| Feb 26, 2026 | 69.20 | 71.00 | 69.20 | 71.00 | 71.00 | 2.60% | 51 |
| Feb 25, 2026 | 69.80 | 69.80 | 69.20 | 69.20 | 69.20 | -0.86% | 150 |
| Feb 24, 2026 | 71.20 | 71.20 | 69.80 | 69.80 | 69.80 | -1.97% | - |
| Feb 23, 2026 | 73.00 | 73.00 | 71.20 | 71.20 | 71.20 | -2.47% | - |
| Feb 20, 2026 | 72.40 | 75.00 | 72.40 | 73.00 | 73.00 | -0.27% | 140 |
| Feb 19, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -3.43% | - |
| Feb 18, 2026 | 72.00 | 75.80 | 72.00 | 75.80 | 75.80 | 4.12% | - |
| Feb 17, 2026 | 75.20 | 77.80 | 72.80 | 72.80 | 72.80 | -3.19% | 260 |
| Feb 16, 2026 | 76.60 | 76.60 | 75.20 | 75.20 | 75.20 | -1.57% | - |
| Feb 13, 2026 | 76.20 | 79.20 | 76.20 | 76.40 | 76.40 | 0.26% | 130 |
| Feb 12, 2026 | 76.80 | 79.60 | 76.20 | 76.20 | 76.20 | -0.78% | 63 |