q.beyond AG (FRA:QBY)
Germany · Delayed Price · Currency is EUR 0.8520
-0.0060 (-0.70%)
At close: Sep 9, 2025
q.beyond AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -0.70% | 1,000 |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -0.92% | 1,000 |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.46% | 1,000 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | 1,000 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -2.27% | 1,000 |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -4.55% | 1,000 |
| Sep 1, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | - | 1.99% | 1,000 |
| Aug 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1.57% | 400 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -1.33% | 400 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3.67% | 400 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.58% | - |
| Aug 22, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | - | -0.23% | 400 |
| Aug 21, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | - | -3.90% | 1,250 |
| Aug 20, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | - | 3.36% | 9,900 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -1.32% | 10,000 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 0.22% | 10,000 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.95% | 10,000 |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 4.06% | 10,000 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -2.64% | 10,000 |
| Aug 12, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | - | 1.11% | 10,000 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2.04% | 10,000 |
| Aug 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 0.23% | 1,100 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -2.22% | 1,100 |
| Aug 6, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | 0.22% | 7,878 |
| Aug 5, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | -1.54% | 7,878 |
| Aug 4, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | - | 0.44% | 1,500 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -0.44% | 1,500 |
| Jul 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -0.87% | - |
| Jul 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.44% | - |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -3.17% | 1,500 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1.28% | 1,500 |
| Jul 25, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | - | -3.11% | 1,500 |
| Jul 24, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | - | 5.24% | 3,818 |
| Jul 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.44% | 1,000 |
| Jul 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -4.00% | 1,000 |
| Jul 21, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | - | 4.40% | 1,000 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 3,000 |
| Jul 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -2.15% | 3,000 |
| Jul 16, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | - | 2.20% | 3,000 |
| Jul 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -5.60% | 12,999 |
| Jul 14, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | - | 8.56% | 12,999 |
| Jul 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | 2,000 |
| Jul 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 0.68% | 2,000 |
| Jul 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -2.22% | 2,000 |
| Jul 8, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | - | 2.73% | 275 |
| Jul 7, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | - | -1.35% | 275 |
| Jul 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -3.68% | 6,060 |
| Jul 3, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | - | 3.36% | 6,060 |
| Jul 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1.13% | - |