Qnity Electronics, Inc. (FRA:Z5O)
Germany · Delayed Price · Currency is EUR 96.50
-6.50 (-6.31%)
At close: Oct 23, 2026
FRA:Z5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | -6.31% | 73 |
| Oct 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Oct 21, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | 17 |
| Oct 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 10 |
| Oct 19, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | - |
| Oct 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 15, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -3.74% | 150 |
| Oct 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 13, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Oct 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 100 |
| Oct 9, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Oct 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 7, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Oct 6, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Oct 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 2, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3.60% | 33 |
| Oct 1, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2.78% | - |
| Sep 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Sep 29, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2.83% | 33 |
| Sep 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Sep 25, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | - |
| Sep 24, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Sep 23, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | - |
| Sep 22, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | - |
| Sep 21, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 173 |
| Sep 18, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 4.57% | - |
| Sep 17, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.55% | - |
| Sep 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Sep 15, 2026 | 99.50 | 101.00 | 96.50 | 96.50 | 96.50 | -2.53% | 100 |
| Sep 14, 2026 | 106.00 | 106.00 | 99.00 | 99.00 | 99.00 | -4.81% | 28 |
| Sep 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Sep 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Sep 9, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | - |
| Sep 8, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | - |
| Sep 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | 2 |
| Sep 4, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Sep 3, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Sep 2, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | -0.99% | 320 |
| Sep 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.65% | 9 |
| Aug 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.93 | -1.85% | - |
| Aug 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.93 | 1.89% | - |
| Aug 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.93 | -1.85% | - |
| Aug 25, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 107.93 | 1.89% | 315 |
| Aug 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.93 | -5.36% | - |
| Aug 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.93 | 3.70% | - |
| Aug 20, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 107.93 | -4.42% | 63 |
| Aug 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.93 | -4.24% | - |
| Aug 18, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 117.92 | -3.28% | 34 |
| Aug 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | 0.83% | - |