Belden Inc. (FRA:QCTA)
Germany · Delayed Price · Currency is EUR 96.50
-0.50 (-0.52%)
At close: Sep 18, 2026
FRA:QCTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 114.95 | -1.71% | - |
| Aug 13, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 116.95 | 0.86% | - |
| Aug 12, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 115.95 | -0.85% | - |
| Aug 11, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 116.95 | 4.46% | - |
| Aug 10, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 111.95 | 2.75% | - |
| Aug 7, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 108.95 | 1.87% | - |
| Aug 6, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 106.95 | - | - |
| Aug 5, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 106.95 | 1.90% | - |
| Aug 4, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 104.95 | -0.94% | - |
| Aug 3, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 105.95 | 3.92% | - |
| Jul 31, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 101.95 | 10.87% | - |
| Jul 30, 2026 | 88.00 | 92.00 | 88.00 | 92.00 | 91.96 | 2.22% | - |
| Jul 29, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 89.96 | -1.10% | - |
| Jul 28, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 90.96 | 1.68% | - |
| Jul 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.46 | 1.13% | - |
| Jul 24, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.46 | -1.67% | - |
| Jul 23, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 89.96 | 4.05% | - |
| Jul 22, 2026 | 88.50 | 88.50 | 86.50 | 86.50 | 86.46 | 0.58% | - |
| Jul 21, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 85.96 | -1.15% | - |
| Jul 20, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 86.96 | 2.35% | - |
| Jul 17, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 84.96 | -1.16% | - |
| Jul 16, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 85.96 | -3.91% | - |
| Jul 15, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 89.46 | 0.56% | - |
| Jul 14, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 88.96 | -1.11% | - |
| Jul 13, 2026 | 92.50 | 92.50 | 90.00 | 90.00 | 89.96 | -2.70% | - |