Bonterra Energy Corp. (FRA:QNC1)
Germany · Delayed Price · Currency is EUR 3.480
+0.020 (0.58%)
Last updated: Aug 27, 2026, 8:34 AM CET
FRA:QNC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Aug 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Aug 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Aug 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Aug 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.02% | - |
| Aug 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Aug 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Aug 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Aug 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Aug 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.68% | - |
| Aug 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Aug 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Aug 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Aug 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Aug 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Aug 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Jul 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jul 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jul 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| Jul 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Jul 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Jul 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Jul 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jul 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jul 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Jul 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Jul 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 8.81% | - |
| Jul 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -7.02% | - |
| Jul 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Jul 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Jul 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Jul 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Jul 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Jul 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jul 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Jun 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Jun 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jun 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.78% | - |
| Jun 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Jun 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jun 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Jun 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.73% | - |
| Jun 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |