QuantumCore Ltd (FRA:K1Y)
Germany · Delayed Price · Currency is EUR 1.198
+0.116 (10.72%)
Last updated: Oct 23, 2026, 5:30 PM CEST
FRA:K1Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.08 | 1.20 | 1.00 | 1.20 | 1.20 | 10.72% | 6,000 |
| Oct 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -18.28% | - |
| Oct 21, 2026 | 1.11 | 1.32 | 1.11 | 1.32 | 1.32 | 48.60% | 1,000 |
| Oct 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.30% | - |
| Oct 19, 2026 | 1.00 | 1.35 | 0.91 | 0.91 | 0.91 | -32.64% | 4,229 |
| Oct 16, 2026 | 1.00 | 1.35 | 1.00 | 1.35 | 1.35 | 35.54% | 2,000 |
| Oct 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -18.25% | 3,000 |
| Oct 14, 2026 | 1.00 | 1.22 | 1.00 | 1.22 | 1.22 | 9.30% | 850 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 10.26% | 1,000 |
| Oct 12, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -19.40% | 4,700 |
| Oct 9, 2026 | 1.04 | 1.52 | 1.04 | 1.26 | 1.26 | -8.04% | 2,861 |
| Oct 8, 2026 | 1.12 | 1.37 | 1.12 | 1.37 | 1.37 | 20.63% | 350 |
| Oct 7, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -7.20% | 4,750 |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Oct 5, 2026 | 1.36 | 1.36 | 1.22 | 1.22 | 1.22 | -8.55% | 735 |
| Oct 2, 2026 | 1.20 | 1.45 | 1.20 | 1.33 | 1.33 | -11.07% | 1,000 |
| Oct 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -16.20% | 225 |
| Sep 30, 2026 | 1.41 | 1.79 | 1.41 | 1.79 | 1.79 | -4.28% | 3,300 |
| Sep 29, 2026 | 1.30 | 1.87 | 1.15 | 1.87 | 1.87 | 44.29% | 25,650 |
| Sep 28, 2026 | 1.43 | 1.84 | 1.30 | 1.30 | 1.30 | -9.75% | 6,916 |
| Sep 25, 2026 | 1.54 | 1.83 | 1.34 | 1.44 | 1.44 | -6.75% | 8,408 |
| Sep 24, 2026 | 1.54 | 1.84 | 1.54 | 1.54 | 1.54 | - | 755 |
| Sep 23, 2026 | 1.54 | 1.90 | 1.54 | 1.54 | 1.54 | - | 5,000 |
| Sep 22, 2026 | 1.61 | 1.89 | 1.54 | 1.54 | 1.54 | -5.06% | 7,161 |
| Sep 21, 2026 | 1.61 | 1.97 | 1.61 | 1.62 | 1.62 | -0.49% | 30 |
| Sep 18, 2026 | 1.50 | 1.65 | 1.50 | 1.63 | 1.63 | -1.33% | 826 |
| Sep 17, 2026 | 1.60 | 1.65 | 1.52 | 1.65 | 1.65 | 3.12% | 1,199 |
| Sep 16, 2026 | 1.57 | 1.93 | 1.57 | 1.60 | 1.60 | -10.80% | 1,083 |
| Sep 15, 2026 | 1.76 | 1.93 | 1.51 | 1.80 | 1.80 | 2.05% | 8,527 |
| Sep 14, 2026 | 1.97 | 1.97 | 1.76 | 1.76 | 1.76 | 6.41% | 192 |
| Sep 11, 2026 | 1.72 | 1.88 | 1.61 | 1.65 | 1.65 | -5.70% | 5,100 |
| Sep 10, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | 1.62% | 1,000 |
| Sep 9, 2026 | 1.90 | 1.90 | 1.73 | 1.73 | 1.73 | -9.16% | 5,500 |
| Sep 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 7, 2026 | 1.90 | 2.19 | 1.90 | 1.90 | 1.90 | -12.44% | 1,578 |
| Sep 4, 2026 | 1.85 | 2.17 | 1.82 | 2.17 | 2.17 | -5.24% | 3,500 |
| Sep 3, 2026 | 2.30 | 2.30 | 1.81 | 2.29 | 2.29 | 17.44% | 461 |
| Sep 2, 2026 | 1.75 | 2.31 | 1.75 | 1.95 | 1.95 | 2.63% | 575 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 7,650 |
| Aug 31, 2026 | 2.50 | 2.50 | 1.95 | 1.95 | 1.95 | 7.38% | 918 |
| Aug 28, 2026 | 1.80 | 2.00 | 1.80 | 1.82 | 1.82 | -2.26% | 600 |
| Aug 27, 2026 | 1.70 | 2.09 | 1.70 | 1.86 | 1.86 | -6.91% | 3,024 |
| Aug 26, 2026 | 1.67 | 2.00 | 1.67 | 2.00 | 2.00 | 4.18% | 33 |
| Aug 25, 2026 | 1.62 | 1.92 | 1.62 | 1.92 | 1.92 | 19.45% | 6,936 |
| Aug 24, 2026 | 2.04 | 2.04 | 1.56 | 1.60 | 1.60 | -13.76% | 17,571 |
| Aug 21, 2026 | 2.26 | 2.26 | 1.79 | 1.86 | 1.86 | -14.68% | 31,503 |
| Aug 20, 2026 | 1.93 | 2.28 | 1.93 | 2.18 | 2.18 | -4.60% | 600 |
| Aug 19, 2026 | 2.04 | 2.30 | 2.04 | 2.29 | 2.29 | -1.72% | 6,131 |
| Aug 18, 2026 | 2.32 | 2.57 | 2.32 | 2.33 | 2.33 | 6.41% | 525 |
| Aug 17, 2026 | 2.33 | 2.42 | 2.15 | 2.19 | 2.19 | - | 13,966 |