Qualisys Holding AB (publ) (FRA:R0A)
Germany · Delayed Price · Currency is EUR 4.200
-0.105 (-2.44%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:R0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | - |
| Aug 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.87% | - |
| Aug 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | - |
| Aug 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.12% | - |
| Aug 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.18% | - |
| Aug 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.91% | - |
| Aug 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Aug 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.11% | - |
| Aug 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | - |
| Aug 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.11% | - |
| Jul 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.69% | - |
| Jul 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.24% | - |
| Jul 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.89% | - |
| Jul 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.11% | - |
| Jul 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.24% | - |
| Jul 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.79% | - |
| Jul 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | - |
| Jul 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% | - |
| Jul 20, 2026 | 4.50 | 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% | - |