q.beyond AG (FRA:QBY)
Germany · Delayed Price · Currency is EUR 0.8420
-0.0180 (-2.09%)
Last updated: Oct 22, 2025, 8:07 AM CET
q.beyond AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.09% | 70 |
| Oct 21, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | -1.60% | 70 |
| Oct 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.82% | 900 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 2.16% | 900 |
| Oct 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.95% | 2,135 |
| Oct 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.71% | 2,135 |
| Oct 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | 2,135 |
| Oct 13, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.40% | 2,135 |
| Oct 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 3,000 |
| Oct 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.44% | 3,000 |
| Oct 8, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 1.46% | 3,000 |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 1,200 |
| Oct 6, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.02% | 1,200 |
| Oct 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | 5,000 |
| Oct 2, 2025 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | 2.68% | 5,000 |
| Oct 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.52% | - |
| Sep 30, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | -0.46% | 5,000 |
| Sep 29, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 6.33% | 100 |
| Sep 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.14% | 10,558 |
| Sep 25, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.96% | 12,050 |
| Sep 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.24% | 8,800 |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,770 |
| Sep 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.43% | 1,770 |
| Sep 19, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.94% | 1,770 |
| Sep 18, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 2 |
| Sep 17, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -2.33% | 27 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,000 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,000 |
| Sep 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,000 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | 1,000 |
| Sep 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.41% | 1,000 |
| Sep 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | 1,000 |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.92% | 1,000 |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | 1,000 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,000 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 1,000 |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.55% | 1,000 |
| Sep 1, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 1.99% | 1,000 |
| Aug 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.57% | 400 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.33% | 400 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.67% | 400 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 400 |
| Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.58% | 400 |
| Aug 22, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -0.23% | 400 |
| Aug 21, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -3.90% | 1,250 |
| Aug 20, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 3.36% | 9,900 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.32% | 10,000 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | 10,000 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.95% | 10,000 |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.06% | 10,000 |