Bonterra Energy Corp. (FRA:QNC1)
Germany · Delayed Price · Currency is EUR 4.300
+0.180 (4.37%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:QNC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4.37% | - |
| Apr 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.10% | - |
| Apr 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Apr 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Apr 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Apr 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| Apr 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Apr 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Apr 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.88% | - |
| Apr 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Apr 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Apr 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.37% | - |
| Apr 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Apr 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.79% | - |
| Apr 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Mar 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Mar 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 7.11% | - |
| Mar 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Mar 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Mar 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Mar 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Mar 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Mar 20, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Mar 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.61% | - |
| Mar 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | - |
| Mar 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Mar 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Mar 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.12% | - |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Mar 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Mar 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.07% | - |
| Mar 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Mar 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Mar 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Mar 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Feb 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Feb 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Feb 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Feb 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Feb 20, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.92% | 1,000 |
| Feb 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Feb 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Feb 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Feb 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Feb 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.49% | - |