Frequentis AG (VIE:FQT)
Austria · Delayed Price · Currency is EUR 68.20
-3.80 (-5.28%)
At close: Dec 23, 2025
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 72.00 | 72.00 | 67.00 | 68.20 | 68.20 | -5.28% | 6,647 |
| Dec 22, 2025 | 71.80 | 72.80 | 69.80 | 72.00 | 72.00 | 3.75% | 4,852 |
| Dec 19, 2025 | 68.00 | 70.60 | 67.80 | 69.40 | 69.40 | 4.52% | 3,708 |
| Dec 18, 2025 | 68.20 | 69.20 | 65.60 | 66.40 | 66.40 | -3.77% | 9,586 |
| Dec 17, 2025 | 73.80 | 73.80 | 68.20 | 69.00 | 69.00 | -6.50% | 12,048 |
| Dec 16, 2025 | 74.40 | 75.80 | 73.40 | 73.80 | 73.80 | -0.81% | 5,720 |
| Dec 15, 2025 | 72.60 | 76.20 | 72.60 | 74.40 | 74.40 | 2.48% | 5,984 |
| Dec 12, 2025 | 73.40 | 75.80 | 72.60 | 72.60 | 72.60 | 0.83% | 8,253 |
| Dec 11, 2025 | 72.20 | 73.20 | 71.60 | 72.00 | 72.00 | 0.28% | 2,401 |
| Dec 10, 2025 | 71.60 | 73.00 | 70.00 | 71.80 | 71.80 | 2.28% | 9,607 |
| Dec 9, 2025 | 69.40 | 72.60 | 69.00 | 70.20 | 70.20 | 4.15% | 9,850 |
| Dec 8, 2025 | 70.40 | 70.40 | 67.40 | 67.40 | 67.40 | -3.44% | 3,236 |
| Dec 5, 2025 | 67.40 | 70.00 | 67.00 | 69.80 | 69.80 | 2.95% | 4,427 |
| Dec 4, 2025 | 68.60 | 68.60 | 65.80 | 67.80 | 67.80 | 1.19% | 2,621 |
| Dec 3, 2025 | 65.20 | 68.00 | 65.20 | 67.00 | 67.00 | - | 1,706 |
| Dec 2, 2025 | 68.60 | 70.20 | 66.00 | 67.00 | 67.00 | -1.76% | 3,222 |
| Dec 1, 2025 | 70.40 | 70.60 | 66.20 | 68.20 | 68.20 | -0.87% | 8,557 |
| Nov 28, 2025 | 66.80 | 68.80 | 65.40 | 68.80 | 68.80 | 3.30% | 4,596 |
| Nov 27, 2025 | 62.40 | 66.60 | 62.40 | 66.60 | 66.60 | 4.39% | 5,407 |
| Nov 26, 2025 | 62.80 | 64.60 | 62.80 | 63.80 | 63.80 | 2.57% | 6,570 |
| Nov 25, 2025 | 64.40 | 64.40 | 60.60 | 62.20 | 62.20 | -1.89% | 5,796 |
| Nov 24, 2025 | 64.00 | 67.00 | 62.60 | 63.40 | 63.40 | -0.94% | 97,449 |
| Nov 21, 2025 | 65.80 | 65.80 | 60.00 | 64.00 | 64.00 | -1.84% | 21,906 |
| Nov 20, 2025 | 65.20 | 68.00 | 65.20 | 65.20 | 65.20 | -0.61% | 4,540 |
| Nov 19, 2025 | 67.40 | 67.80 | 65.60 | 65.60 | 65.60 | -2.67% | 3,580 |
| Nov 18, 2025 | 66.80 | 67.80 | 64.60 | 67.40 | 67.40 | - | 6,703 |
| Nov 17, 2025 | 67.60 | 70.00 | 67.00 | 67.40 | 67.40 | -0.30% | 5,491 |
| Nov 14, 2025 | 70.00 | 71.60 | 67.00 | 67.60 | 67.60 | -4.79% | 14,854 |
| Nov 13, 2025 | 74.00 | 75.00 | 71.00 | 71.00 | 71.00 | -2.20% | 6,842 |
| Nov 12, 2025 | 72.00 | 73.00 | 70.60 | 72.60 | 72.60 | 2.54% | 5,191 |
| Nov 11, 2025 | 73.20 | 73.60 | 70.00 | 70.80 | 70.80 | -4.07% | 6,192 |
| Nov 10, 2025 | 73.00 | 75.80 | 72.20 | 73.80 | 73.80 | 2.50% | 5,083 |
| Nov 7, 2025 | 74.80 | 76.20 | 72.00 | 72.00 | 72.00 | -4.76% | 5,820 |
| Nov 6, 2025 | 74.00 | 77.20 | 73.40 | 75.60 | 75.60 | 4.71% | 8,831 |
| Nov 5, 2025 | 73.60 | 73.60 | 72.20 | 72.20 | 72.20 | -3.48% | 2,509 |
| Nov 4, 2025 | 77.60 | 77.60 | 72.80 | 74.80 | 74.80 | -4.59% | 4,029 |
| Nov 3, 2025 | 71.20 | 78.40 | 69.40 | 78.40 | 78.40 | 10.11% | 14,360 |
| Oct 31, 2025 | 72.40 | 74.00 | 69.20 | 71.20 | 71.20 | -2.73% | 5,213 |
| Oct 30, 2025 | 73.20 | 74.00 | 72.40 | 73.20 | 73.20 | -1.08% | 3,308 |
| Oct 29, 2025 | 73.20 | 76.40 | 73.20 | 74.00 | 74.00 | - | 6,732 |
| Oct 28, 2025 | 72.80 | 75.40 | 72.80 | 74.00 | 74.00 | -0.54% | 1,890 |
| Oct 27, 2025 | 78.20 | 78.20 | 73.60 | 74.40 | 74.40 | -2.11% | 6,291 |
| Oct 24, 2025 | 74.60 | 78.40 | 73.00 | 76.00 | 76.00 | 2.15% | 6,198 |
| Oct 23, 2025 | 71.40 | 74.60 | 70.40 | 74.40 | 74.40 | 4.20% | 4,215 |
| Oct 22, 2025 | 74.20 | 74.80 | 71.20 | 71.40 | 71.40 | -5.56% | 4,855 |
| Oct 21, 2025 | 74.80 | 75.60 | 71.20 | 75.60 | 75.60 | 4.13% | 3,556 |
| Oct 20, 2025 | 70.40 | 74.80 | 70.40 | 72.60 | 72.60 | 4.01% | 11,982 |
| Oct 17, 2025 | 75.20 | 75.20 | 69.00 | 69.80 | 69.80 | -9.59% | 18,519 |
| Oct 16, 2025 | 79.20 | 79.20 | 77.20 | 77.20 | 77.20 | -3.26% | 3,486 |
| Oct 15, 2025 | 79.60 | 80.00 | 76.20 | 79.80 | 79.80 | 1.53% | 7,681 |