Zaklady Magnezytowe ROPCZYCE S.A. (FRA:QL7)
Germany · Delayed Price · Currency is EUR 5.70
-0.02 (-0.35%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:QL7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Aug 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.23% | - |
| Aug 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Aug 11, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.07% | - |
| Aug 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Aug 5, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.47% | - |
| Aug 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.11% | - |
| Aug 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.21% | - |
| Jul 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.45% | - |
| Jul 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Jul 28, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Jul 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.46% | - |
| Jul 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Jul 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Jul 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Jul 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Jul 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Jul 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Jul 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Jul 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | - |
| Jul 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Jul 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| Jul 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Jul 9, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -4.23% | - |
| Jul 8, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.70% | - |
| Jul 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.78% | - |
| Jul 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.10% | - |
| Jul 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Jul 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.05% | - |
| Jul 1, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | - |
| Jun 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | - |
| Jun 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -6.71% | - |
| 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% | - |