QuickLogic Corporation (FRA:QKL1)
Germany · Delayed Price · Currency is EUR 7.76
-0.16 (-2.02%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:QKL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.73 | 7.76 | 7.73 | 7.76 | 7.76 | -2.02% | 150 |
| Oct 22, 2026 | 8.35 | 8.35 | 7.92 | 7.92 | 7.92 | -3.12% | - |
| Oct 21, 2026 | 8.11 | 8.17 | 8.11 | 8.17 | 8.17 | 4.61% | - |
| Oct 20, 2026 | 8.12 | 8.12 | 7.81 | 7.81 | 7.81 | -4.05% | - |
| Oct 19, 2026 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 2.01% | - |
| Oct 16, 2026 | 8.24 | 8.24 | 7.98 | 7.98 | 7.98 | 0.44% | - |
| Oct 15, 2026 | 8.33 | 8.33 | 7.95 | 7.95 | 7.95 | -10.48% | - |
| Oct 14, 2026 | 9.13 | 9.13 | 8.88 | 8.88 | 8.88 | -0.67% | - |
| Oct 13, 2026 | 9.18 | 9.18 | 8.94 | 8.94 | 8.94 | -2.99% | - |
| Oct 12, 2026 | 9.57 | 9.57 | 9.21 | 9.21 | 9.21 | -0.27% | - |
| Oct 9, 2026 | 9.41 | 9.41 | 9.24 | 9.24 | 9.24 | -7.65% | - |
| Oct 8, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 2.77% | 150 |
| Oct 7, 2026 | 10.07 | 10.07 | 9.73 | 9.73 | 9.73 | -3.57% | - |
| Oct 6, 2026 | 10.25 | 10.25 | 10.09 | 10.09 | 10.09 | 0.30% | - |
| Oct 5, 2026 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | -3.27% | - |
| Oct 2, 2026 | 10.24 | 10.40 | 10.24 | 10.40 | 10.40 | 7.00% | - |
| Oct 1, 2026 | 9.93 | 9.93 | 9.72 | 9.72 | 9.72 | 1.78% | - |
| Sep 30, 2026 | 9.76 | 9.76 | 9.55 | 9.55 | 9.55 | 1.17% | - |
| Sep 29, 2026 | 9.45 | 9.45 | 9.44 | 9.44 | 9.44 | - | - |
| Sep 28, 2026 | 9.46 | 9.46 | 9.44 | 9.44 | 9.44 | -0.89% | - |
| Sep 25, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.75% | - |
| Sep 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.32% | - |
| Sep 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.65% | - |
| Sep 22, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.11% | - |
| Sep 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.82% | - |
| Sep 18, 2026 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 3.83% | - |
| Sep 17, 2026 | 8.66 | 8.74 | 8.66 | 8.74 | 8.74 | 2.88% | - |
| Sep 16, 2026 | 8.72 | 8.72 | 8.50 | 8.50 | 8.50 | -3.63% | - |
| Sep 15, 2026 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | 1.73% | - |
| Sep 14, 2026 | 9.21 | 9.21 | 8.67 | 8.67 | 8.67 | -4.62% | - |
| Sep 11, 2026 | 9.15 | 9.15 | 9.09 | 9.09 | 9.09 | 0.50% | - |
| Sep 10, 2026 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | 0.22% | - |
| Sep 9, 2026 | 9.28 | 9.28 | 9.02 | 9.02 | 9.02 | -1.04% | - |
| Sep 8, 2026 | 9.05 | 9.12 | 9.05 | 9.12 | 9.12 | 0.28% | - |
| Sep 7, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.28% | - |
| Sep 4, 2026 | 8.99 | 9.07 | 8.99 | 9.07 | 9.07 | 3.84% | - |
| Sep 3, 2026 | 8.94 | 9.49 | 8.73 | 8.73 | 8.73 | -1.52% | 2 |
| Sep 2, 2026 | 8.98 | 8.98 | 8.87 | 8.87 | 8.87 | 1.31% | - |
| Sep 1, 2026 | 9.12 | 9.12 | 8.75 | 8.75 | 8.75 | -2.56% | - |
| Aug 31, 2026 | 9.17 | 9.17 | 8.98 | 8.98 | 8.98 | -4.42% | - |
| Aug 28, 2026 | 9.58 | 9.58 | 9.40 | 9.40 | 9.40 | -1.26% | - |
| Aug 27, 2026 | 9.45 | 9.52 | 9.45 | 9.52 | 9.52 | -0.94% | - |
| Aug 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.48% | - |
| Aug 25, 2026 | 9.53 | 9.53 | 9.47 | 9.47 | 9.47 | 3.95% | - |
| Aug 24, 2026 | 9.65 | 9.65 | 9.11 | 9.11 | 9.11 | -3.04% | - |
| Aug 21, 2026 | 9.56 | 9.56 | 9.39 | 9.39 | 9.39 | -4.09% | - |
| Aug 20, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 0.82% | - |
| Aug 19, 2026 | 10.20 | 10.20 | 9.71 | 9.71 | 9.71 | -9.59% | - |
| Aug 18, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -5.04% | - |
| Aug 17, 2026 | 11.29 | 11.31 | 11.29 | 11.31 | 11.31 | 4.53% | 88 |