Frequentis AG (VIE:FQT)
Austria · Delayed Price · Currency is EUR 58.20
0.00 (0.00%)
Aug 22, 2025, 5:35 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 58.80 | 58.80 | 57.20 | 58.20 | 58.20 | - | 1,553 |
| Aug 21, 2025 | 59.60 | 59.60 | 57.40 | 58.20 | 58.20 | -3.00% | 3,680 |
| Aug 20, 2025 | 62.00 | 62.00 | 57.80 | 60.00 | 60.00 | -1.64% | 7,364 |
| Aug 19, 2025 | 61.20 | 63.00 | 59.80 | 61.00 | 61.00 | -0.65% | 11,604 |
| Aug 18, 2025 | 60.60 | 62.00 | 60.60 | 61.40 | 61.40 | -0.97% | 2,040 |
| Aug 15, 2025 | 61.80 | 62.60 | 60.80 | 62.00 | 62.00 | - | 3,325 |
| Aug 14, 2025 | 63.20 | 63.20 | 61.00 | 62.00 | 62.00 | - | 3,103 |
| Aug 13, 2025 | 58.20 | 63.20 | 58.20 | 62.00 | 62.00 | 4.73% | 9,296 |
| Aug 12, 2025 | 57.00 | 59.20 | 57.00 | 59.20 | 59.20 | 2.07% | 4,043 |
| Aug 11, 2025 | 56.20 | 58.20 | 56.00 | 58.00 | 58.00 | 1.05% | 5,982 |
| Aug 8, 2025 | 59.40 | 59.40 | 56.80 | 57.40 | 57.40 | -1.03% | 4,080 |
| Aug 7, 2025 | 60.40 | 60.40 | 57.20 | 58.00 | 58.00 | -3.01% | 5,984 |
| Aug 6, 2025 | 58.00 | 61.40 | 58.00 | 59.80 | 59.80 | 2.40% | 10,845 |
| Aug 5, 2025 | 57.00 | 60.20 | 57.00 | 58.40 | 58.40 | 1.74% | 6,469 |
| Aug 4, 2025 | 60.00 | 60.00 | 55.20 | 57.40 | 57.40 | -3.69% | 12,371 |
| Aug 1, 2025 | 61.20 | 61.60 | 58.00 | 59.60 | 59.60 | -4.79% | 8,790 |
| Jul 31, 2025 | 62.60 | 64.20 | 61.80 | 62.60 | 62.60 | 0.64% | 7,838 |
| Jul 30, 2025 | 62.40 | 66.00 | 61.80 | 62.20 | 62.20 | - | 11,535 |
| Jul 29, 2025 | 66.20 | 66.20 | 62.20 | 62.20 | 62.20 | -3.72% | 16,285 |
| Jul 28, 2025 | 63.40 | 66.00 | 62.20 | 64.60 | 64.60 | 7.67% | 30,607 |
| Jul 25, 2025 | 58.40 | 60.60 | 57.20 | 60.00 | 60.00 | 3.81% | 13,096 |
| Jul 24, 2025 | 59.00 | 60.20 | 56.80 | 57.80 | 57.80 | 4.71% | 18,407 |
| Jul 23, 2025 | 55.00 | 56.20 | 54.80 | 55.20 | 55.20 | 0.36% | 7,665 |
| Jul 22, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 5,379 |
| Jul 21, 2025 | 53.60 | 56.00 | 53.40 | 55.00 | 55.00 | 5.77% | 12,843 |
| Jul 18, 2025 | 49.80 | 52.00 | 49.60 | 52.00 | 52.00 | 4.84% | 7,450 |
| Jul 17, 2025 | 48.40 | 49.60 | 47.80 | 49.60 | 49.60 | 2.90% | 5,210 |
| Jul 16, 2025 | 49.40 | 49.40 | 47.70 | 48.20 | 48.20 | 2.55% | 3,273 |
| Jul 15, 2025 | 45.10 | 47.00 | 45.10 | 47.00 | 47.00 | 2.84% | 2,830 |
| Jul 14, 2025 | 45.90 | 46.00 | 45.00 | 45.70 | 45.70 | -1.72% | 3,713 |
| Jul 11, 2025 | 46.00 | 46.50 | 45.20 | 46.50 | 46.50 | -1.69% | 6,493 |
| Jul 10, 2025 | 48.80 | 48.80 | 45.90 | 47.30 | 47.30 | -0.63% | 3,156 |
| Jul 9, 2025 | 47.00 | 48.10 | 47.00 | 47.60 | 47.60 | 2.15% | 2,822 |
| Jul 8, 2025 | 46.70 | 46.80 | 45.70 | 46.60 | 46.60 | -2.92% | 5,826 |
| Jul 7, 2025 | 49.10 | 49.30 | 47.50 | 48.00 | 48.00 | -2.24% | 4,155 |
| Jul 4, 2025 | 49.60 | 50.20 | 49.10 | 49.10 | 49.10 | -2.19% | 2,869 |
| Jul 3, 2025 | 49.70 | 50.40 | 49.60 | 50.20 | 50.20 | 0.40% | 439 |
| Jul 2, 2025 | 50.20 | 50.20 | 49.60 | 50.00 | 50.00 | -1.19% | 2,379 |
| Jul 1, 2025 | 50.20 | 50.80 | 50.00 | 50.60 | 50.60 | -0.78% | 639 |
| Jun 30, 2025 | 49.90 | 51.00 | 49.90 | 51.00 | 51.00 | 1.19% | 3,878 |
| Jun 27, 2025 | 50.60 | 50.60 | 49.80 | 50.40 | 50.40 | 0.80% | 1,897 |
| Jun 26, 2025 | 50.20 | 51.00 | 50.00 | 50.00 | 50.00 | -1.19% | 6,909 |
| Jun 25, 2025 | 48.00 | 51.00 | 48.00 | 50.60 | 50.60 | 5.86% | 14,768 |
| Jun 24, 2025 | 48.60 | 48.70 | 47.80 | 47.80 | 47.80 | -0.42% | 3,553 |
| Jun 23, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -0.41% | 1,605 |
| Jun 20, 2025 | 49.00 | 49.00 | 48.10 | 48.20 | 48.20 | -1.83% | 1,479 |
| Jun 19, 2025 | 49.20 | 49.20 | 48.30 | 49.10 | 49.10 | 1.45% | 266 |
| Jun 18, 2025 | 48.70 | 49.20 | 48.40 | 48.40 | 48.40 | -1.22% | 9,269 |
| Jun 17, 2025 | 49.90 | 49.90 | 48.60 | 49.00 | 49.00 | -0.81% | 6,047 |
| Jun 16, 2025 | 50.80 | 52.00 | 49.30 | 49.40 | 49.40 | -2.76% | 8,222 |