Zaklady Magnezytowe ROPCZYCE S.A. (FRA:QL7)
Germany · Delayed Price · Currency is EUR 5.02
-0.02 (-0.40%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:QL7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | 10 |
| Oct 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Oct 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Oct 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | - |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Oct 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.59% | - |
| Oct 15, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Oct 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Oct 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.18% | - |
| Oct 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | - |
| Oct 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.22% | - |
| Oct 8, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.43% | - |
| Oct 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% | - |
| Oct 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.04% | - |
| Oct 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Oct 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Oct 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.63% | - |
| Sep 30, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.62% | - |
| Sep 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.93% | - |
| Sep 28, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | - |
| Sep 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Sep 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | - |
| Sep 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | - |
| Sep 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | - |
| Sep 18, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Sep 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | - |
| Sep 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 11, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | - |
| Sep 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | - |
| Sep 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Sep 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | - |
| Sep 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | - |
| Sep 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.57% | - |
| Sep 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.51% | - |
| Aug 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Aug 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | - |
| Aug 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Aug 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.42% | - |
| Aug 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.36% | - |
| Aug 24, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | - |
| Aug 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | - |
| Aug 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Aug 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 18, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | - |
| Aug 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.40% | - |