Zaklady Magnezytowe ROPCZYCE S.A. (FRA:QL7)
Germany · Delayed Price · Currency is EUR 5.96
+0.18 (3.11%)
At close: Jun 26, 2026
FRA:QL7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 3.11% | 10 |
| Jun 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Jun 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Jun 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.73% | - |
| Jun 22, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.67% | - |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Jun 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Jun 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | - |
| Jun 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.32% | - |
| Jun 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | - |
| Jun 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | - |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.70% | - |
| Jun 10, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.56 | 0.34% | - |
| Jun 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | 1.40% | - |
| Jun 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.47 | -2.39% | - |
| Jun 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - | - |
| Jun 4, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | 2.09% | - |
| Jun 3, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.48 | - | - |
| Jun 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.48 | 2.14% | - |
| Jun 1, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.37 | 1.08% | - |
| May 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.31 | -0.71% | - |
| May 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.35 | - | - |
| May 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.35 | -0.71% | - |
| May 26, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.39 | 1.44% | - |
| May 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.31 | 7.34% | - |
| May 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 4.95 | 0.78% | - |
| May 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.91 | - | - |
| May 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.91 | 2.39% | - |
| May 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | - | - |
| May 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | - | - |
| May 15, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | - | - |
| May 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | - | - |
| May 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | - | - |
| May 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | - | - |
| May 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | 0.40% | - |
| May 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | -1.96% | - |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.87 | 1.19% | - |
| May 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.82 | -0.79% | - |
| May 5, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.85 | -0.39% | - |
| May 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.87 | 1.19% | - |
| Apr 30, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.82 | 0.40% | - |
| Apr 29, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | -0.40% | - |
| Apr 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.82 | -0.40% | - |
| Apr 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.83 | 2.22% | - |
| Apr 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.73 | 2.27% | - |
| Apr 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.62 | -2.22% | - |
| Apr 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.73 | -1.00% | - |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | 1.42% | - |
| Apr 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.71 | -1.00% | - |
| Apr 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.76 | 1.22% | - |