Tsukishima Holdings Co., Ltd. (FRA:QO3)
Germany · Delayed Price · Currency is EUR 14.70
+0.50 (3.52%)
At close: Jul 31, 2026
FRA:QO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Jul 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jul 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Jul 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jul 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jul 20, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | - |
| Jul 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jul 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jul 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jul 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Jul 13, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Jul 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 8, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jul 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Jul 6, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jun 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jun 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jun 26, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | - |
| Jun 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jun 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jun 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jun 22, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | - |
| Jun 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jun 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Jun 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Jun 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jun 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jun 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Jun 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jun 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jun 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Jun 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jun 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jun 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Jun 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| May 29, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| May 28, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| May 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| May 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| May 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |