Belden Inc. (FRA:QCTA)
Germany · Delayed Price · Currency is EUR 92.00
+2.50 (2.79%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:QCTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.97% | - |
| Jun 15, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.96 | 3.12% | - |
| Jun 12, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.96 | 5.49% | - |
| Jun 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.96 | -3.19% | - |
| Jun 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.96 | -2.08% | - |
| Jun 9, 2026 | 92.50 | 96.00 | 92.50 | 96.00 | 95.96 | 6.08% | 40 |
| Jun 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.46 | -2.16% | - |
| Jun 5, 2026 | 94.00 | 94.00 | 92.50 | 92.50 | 92.46 | - | - |
| Jun 4, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.46 | - | - |
| Jun 3, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.46 | 4.52% | - |
| Jun 2, 2026 | 87.50 | 88.50 | 87.50 | 88.50 | 88.46 | 1.14% | - |
| Jun 1, 2026 | 89.00 | 89.00 | 87.50 | 87.50 | 87.46 | -2.78% | - |
| May 29, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 89.96 | 1.69% | - |
| May 28, 2026 | 91.50 | 91.50 | 88.50 | 88.50 | 88.46 | -2.75% | - |
| May 27, 2026 | 92.50 | 92.50 | 91.00 | 91.00 | 90.96 | 0.55% | - |
| May 26, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.46 | - | - |
| May 25, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.46 | 1.69% | - |
| May 22, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 88.96 | 0.56% | - |
| May 21, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.46 | 2.31% | - |
| May 20, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.46 | 0.58% | - |
| May 19, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 85.96 | -4.44% | - |