QuickLogic Corporation (FRA:QKL1)
Germany · Delayed Price · Currency is EUR 10.09
-0.24 (-2.32%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:QKL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.79 | 10.09 | 9.79 | 10.09 | - | -2.32% | - |
| Apr 23, 2026 | 10.12 | 10.33 | 10.12 | 10.33 | 10.33 | - | - |
| Apr 22, 2026 | 10.11 | 10.33 | 10.11 | 10.33 | 10.33 | 2.89% | - |
| Apr 21, 2026 | 9.78 | 10.04 | 9.78 | 10.04 | 10.04 | 1.57% | - |
| Apr 20, 2026 | 9.66 | 9.89 | 9.66 | 9.89 | 9.89 | -1.35% | - |
| Apr 17, 2026 | 10.13 | 10.13 | 10.02 | 10.02 | 10.02 | -1.09% | - |
| Apr 16, 2026 | 10.08 | 10.13 | 10.08 | 10.13 | 10.13 | 4.81% | - |
| Apr 15, 2026 | 9.61 | 9.67 | 9.61 | 9.67 | 9.67 | 3.76% | - |
| Apr 14, 2026 | 9.22 | 9.32 | 9.22 | 9.32 | 9.32 | 0.76% | - |
| Apr 13, 2026 | 9.04 | 9.80 | 9.04 | 9.25 | 9.25 | 0.43% | 50 |
| Apr 10, 2026 | 8.88 | 9.21 | 8.88 | 9.21 | 9.21 | 11.85% | - |
| Apr 9, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.67% | - |
| Apr 8, 2026 | 8.53 | 8.53 | 8.10 | 8.10 | 8.10 | -2.47% | - |
| Apr 7, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | - |
| Apr 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Apr 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 31, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | -1.89% | - |
| Mar 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| 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 | - | - |