Qnity Electronics, Inc. (FRA:Z5O)
Germany · Delayed Price · Currency is EUR 106.00
-2.00 (-1.85%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:Z5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | - | -1.85% | - |
| Aug 25, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.89% | 315 |
| Aug 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -5.36% | - |
| Aug 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | - |
| Aug 20, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | -4.42% | 63 |
| Aug 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Aug 18, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | -3.28% | 34 |
| Aug 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Aug 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Aug 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Aug 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Aug 11, 2026 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 2.54% | 220 |
| Aug 10, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 4.42% | 33 |
| Aug 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Aug 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 15 |
| Aug 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| Aug 4, 2026 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 10.53% | 27 |
| Aug 3, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jul 31, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Jul 30, 2026 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 3.67% | 5 |
| Jul 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.39% | - |
| Jul 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 27, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -8.06% | 25 |
| Jul 24, 2026 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 4.20% | 66 |
| Jul 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jul 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 16 |
| Jul 21, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | - |
| Jul 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.54% | - |
| Jul 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -5.83% | - |
| Jul 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Jul 15, 2026 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | -6.20% | 65 |
| Jul 14, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 6.61% | 14 |
| Jul 13, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 85 |
| Jul 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jul 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4.27% | - |
| Jul 8, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -5.65% | 25 |
| Jul 7, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.13% | 5 |
| Jul 6, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 7.56% | 15 |
| Jul 3, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -10.53% | 200 |
| Jul 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.92% | - |
| Jul 1, 2026 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | -4.86% | 50 |
| Jun 30, 2026 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | 5.11% | 33 |
| Jun 29, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -5.52% | - |
| Jun 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Jun 25, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | - |
| Jun 24, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | -4.70% | 7 |
| Jun 23, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | -3.25% | 20 |
| Jun 22, 2026 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 0.65% | 27 |
| Jun 19, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 3.38% | 13 |
| Jun 18, 2026 | 137.00 | 149.00 | 137.00 | 148.00 | 148.00 | 12.12% | 28 |