Qualisys Holding AB (publ) (FRA:R0A)
Germany · Delayed Price · Currency is EUR 3.095
-0.135 (-4.18%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:R0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.18% | 150 |
| Oct 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -26.67% | - |
| Oct 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Oct 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.69% | - |
| Oct 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.57% | - |
| Oct 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Oct 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.34% | - |
| Oct 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | - |
| Oct 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.69% | - |
| Oct 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Oct 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.67% | - |
| Oct 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.51% | - |
| Oct 7, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.11% | - |
| Oct 6, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.77% | - |
| Oct 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.67% | - |
| Oct 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.55% | - |
| Oct 1, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.01% | - |
| Sep 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Sep 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.57% | - |
| Sep 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Sep 25, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.50% | - |
| Sep 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.23% | - |
| Sep 23, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.41% | - |
| Sep 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.99% | - |
| Sep 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.72% | - |
| Sep 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.73% | - |
| Sep 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.12% | - |
| Sep 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Sep 14, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.36% | - |
| Sep 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | - |
| Sep 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.81% | - |
| Sep 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.04% | - |
| Sep 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.94% | - |
| Sep 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.95% | - |
| Sep 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.70% | - |
| Sep 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Sep 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.63% | - |
| Aug 31, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.36% | - |
| Aug 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.71% | - |
| Aug 27, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | -1.63% | 150 |
| Aug 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.73% | - |
| Aug 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Aug 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | - |
| Aug 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.12% | - |
| Aug 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.12% | - |
| Aug 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Aug 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.36% | - |