QuickLogic Corporation (FRA:QKL1)
Germany · Delayed Price · Currency is EUR 8.05
-0.15 (-1.83%)
At close: Mar 27, 2026
FRA:QKL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.13% | - |
| Mar 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Mar 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Mar 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Mar 18, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.68% | - |
| Mar 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.70% | - |
| Mar 16, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 3.27% | - |
| Mar 13, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | -3.16% | - |
| Mar 12, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | -0.63% | - |
| Mar 11, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | 7.43% | - |
| Mar 10, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 8.82% | - |
| Mar 9, 2026 | 7.25 | 7.25 | 6.80 | 6.80 | 6.80 | -5.56% | - |
| Mar 6, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Mar 5, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 13.64% | - |
| Mar 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Mar 3, 2026 | 6.80 | 6.80 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Mar 2, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Feb 27, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Feb 26, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Feb 24, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Feb 23, 2026 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Feb 20, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Feb 19, 2026 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Feb 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 10.53% | - |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Feb 13, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Feb 12, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 10, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 9, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Feb 6, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | - |
| Feb 5, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Feb 4, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Feb 3, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -8.59% | - |
| Jan 30, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jan 29, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 27, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Jan 23, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Jan 22, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Jan 21, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | 7.35% | - |
| Jan 20, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Jan 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | - |