Qualisys Holding AB (publ) (FRA:R0A)
Germany · Delayed Price · Currency is EUR 4.495
+0.035 (0.78%)
Last updated: Jul 20, 2026, 9:13 AM CET
FRA:R0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | - | 0.78% | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.34% | - |
| Jul 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.34% | - |
| Jul 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.00% | - |
| Jul 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.58% | - |
| Jul 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Jul 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Jul 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.00% | - |
| Jul 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.79% | - |
| Jul 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Jul 6, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.13% | - |
| Jul 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Jul 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49% | - |
| Jul 1, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.47% | - |
| Jun 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Jun 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.26% | - |
| Jun 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | - |
| Jun 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.13% | - |
| Jun 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.11% | - |
| Jun 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.77% | - |
| Jun 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.76% | - |
| Jun 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.54% | - |
| Jun 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.65% | - |
| Jun 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.75% | - |
| Jun 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | - |
| Jun 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.71% | - |
| Jun 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.79% | - |
| Jun 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.12% | - |
| Jun 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Jun 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.06% | - |
| Jun 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.92% | - |
| Jun 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.60% | - |
| Jun 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.12% | - |
| 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% | - |