Belden Inc. (FRA:QCTA)
Germany · Delayed Price · Currency is EUR 90.00
-0.50 (-0.55%)
At close: Oct 23, 2026
FRA:QCTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -0.55% | 20 |
| Oct 22, 2026 | 94.50 | 94.50 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Oct 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 5.08% | - |
| Oct 20, 2026 | 91.50 | 91.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Oct 19, 2026 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Oct 16, 2026 | 92.50 | 92.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Oct 15, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -4.30% | - |
| Oct 14, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Oct 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Oct 12, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | 0.53% | - |
| Oct 9, 2026 | 95.50 | 95.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Oct 8, 2026 | 96.50 | 96.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Oct 7, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -1.54% | - |
| Oct 6, 2026 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Oct 5, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1.55% | - |
| Oct 2, 2026 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | 4.32% | - |
| Oct 1, 2026 | 94.50 | 94.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Sep 30, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -3.09% | - |
| Sep 29, 2026 | 95.50 | 97.00 | 95.50 | 97.00 | 97.00 | 1.04% | - |
| Sep 28, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Sep 25, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -5.39% | - |
| Sep 24, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 4.62% | 100 |
| Sep 23, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Sep 22, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Sep 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Sep 18, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Sep 17, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Sep 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.50% | - |
| Sep 15, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.96 | -1.52% | - |
| Sep 14, 2026 | 102.00 | 102.00 | 98.50 | 98.50 | 98.46 | - | - |
| Sep 11, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.46 | 1.03% | - |
| Sep 10, 2026 | 101.00 | 101.00 | 97.50 | 97.50 | 97.46 | -5.34% | - |
| Sep 9, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 102.95 | 0.98% | - |
| Sep 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.95 | -1.92% | - |
| Sep 7, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 103.95 | 2.97% | 50 |
| Sep 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.95 | 4.12% | - |
| Sep 3, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 96.96 | 3.19% | - |
| Sep 2, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 93.96 | -0.53% | - |
| Sep 1, 2026 | 97.50 | 97.50 | 94.50 | 94.50 | 94.46 | -2.58% | - |
| Aug 31, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 96.96 | -3.00% | - |
| Aug 28, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 99.96 | 1.01% | - |
| Aug 27, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 98.96 | -1.00% | - |
| Aug 26, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 99.96 | 1.01% | - |
| Aug 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.96 | -1.98% | - |
| Aug 24, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 100.95 | -1.94% | - |
| Aug 21, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 102.95 | -2.83% | - |
| Aug 20, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 105.95 | -1.85% | - |
| Aug 19, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 107.95 | -7.69% | - |
| Aug 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.95 | 0.86% | - |
| Aug 17, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.95 | 0.87% | - |