Belden Inc. (FRA:QCTA)
Germany · Delayed Price · Currency is EUR 100.00
+1.00 (1.01%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:QCTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Aug 24, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Aug 21, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Aug 20, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Aug 19, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -7.69% | - |
| Aug 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Aug 17, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Aug 14, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Aug 13, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Aug 12, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | -0.85% | - |
| Aug 11, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 4.46% | - |
| Aug 10, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Aug 7, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Aug 6, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | - | - |
| Aug 5, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Aug 4, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Aug 3, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 3.92% | - |
| Jul 31, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 10.87% | - |
| Jul 30, 2026 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 2.22% | - |
| Jul 29, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Jul 28, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Jul 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Jul 24, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Jul 23, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 4.05% | - |
| Jul 22, 2026 | 88.50 | 88.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Jul 21, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Jul 20, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Jul 17, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Jul 16, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -3.91% | - |
| Jul 15, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Jul 14, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | -1.11% | - |
| Jul 13, 2026 | 92.50 | 92.50 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| Jul 10, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Jul 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 8, 2026 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Jul 7, 2026 | 98.00 | 98.00 | 93.00 | 93.00 | 93.00 | -6.06% | - |
| Jul 6, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Jul 3, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Jul 2, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | - |
| Jul 1, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Jun 30, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jun 29, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Jun 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.94% | - |
| Jun 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jun 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Jun 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Jun 22, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Jun 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| Jun 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | - |