Qualisys Holding AB (publ) (FRA:R0A)
Germany · Delayed Price · Currency is EUR 4.195
+0.010 (0.24%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:R0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Jun 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| Jun 1, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | - |
| May 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17% | - |
| May 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.12% | - |
| May 27, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.73% | - |
| May 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| May 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.10% | - |
| May 22, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.74% | - |
| May 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.16% | - |
| May 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.66% | - |
| May 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.41% | - |
| May 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.85 | 1.14% | - |
| May 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.81 | -6.63% | - |
| May 14, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.08 | -0.35% | - |
| May 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.09 | -0.82% | - |
| May 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.13 | -2.51% | - |
| May 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.23 | 2.21% | - |
| May 8, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | 0.70% | - |
| May 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | -0.70% | - |
| May 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | 0.35% | - |
| May 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.13 | -0.35% | - |
| May 4, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | 0.23% | - |
| Apr 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.13 | -0.35% | - |
| Apr 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | -1.15% | - |
| Apr 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.20 | -0.23% | - |
| Apr 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.21 | 0.11% | - |
| Apr 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.20 | -1.69% | - |
| Apr 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.27 | 0.57% | - |
| Apr 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | -0.34% | - |
| Apr 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.26 | 0.68% | - |
| Apr 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.23 | 0.46% | - |
| Apr 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.22 | -2.68% | - |
| Apr 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.33 | -0.55% | - |
| Apr 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.36 | - | - |
| Apr 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.36 | 0.56% | - |
| Apr 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.33 | - | - |
| Apr 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.33 | -0.11% | - |
| Apr 9, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.34 | 2.75% | - |
| Apr 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.22 | -2.02% | - |
| Apr 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.31 | -1.11% | - |
| Apr 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.36 | -0.88% | - |
| Apr 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.39 | 2.02% | - |
| Mar 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.31 | -2.51% | - |
| Mar 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.42 | -0.44% | - |
| Mar 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | -1.61% | - |
| Mar 26, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.51 | 3.32% | - |
| Mar 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | -0.66% | - |
| Mar 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.39 | 0.55% | - |
| Mar 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.37 | -3.93% | - |