Frequentis AG (VIE:FQT)
Austria · Delayed Price · Currency is EUR 59.80
-1.20 (-1.97%)
Sep 12, 2025, 5:35 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.60 | 61.20 | 57.20 | 59.80 | 59.80 | -1.97% | 7,107 |
| Sep 11, 2025 | 62.20 | 62.40 | 61.00 | 61.00 | 61.00 | -1.29% | 6,099 |
| Sep 10, 2025 | 62.40 | 62.40 | 61.60 | 61.80 | 61.80 | -0.96% | 3,661 |
| Sep 9, 2025 | 61.40 | 62.40 | 61.40 | 62.40 | 62.40 | 1.30% | 5,637 |
| Sep 8, 2025 | 61.60 | 62.60 | 61.60 | 61.60 | 61.60 | -1.60% | 3,415 |
| Sep 5, 2025 | 62.00 | 62.60 | 59.60 | 62.60 | 62.60 | 0.97% | 3,082 |
| Sep 4, 2025 | 58.80 | 62.20 | 58.80 | 62.00 | 62.00 | 5.08% | 16,897 |
| Sep 3, 2025 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 5.36% | 9,049 |
| Sep 2, 2025 | 55.20 | 56.40 | 54.60 | 56.00 | 56.00 | -0.36% | 4,397 |
| Sep 1, 2025 | 56.60 | 56.60 | 54.40 | 56.20 | 56.20 | -1.75% | 5,523 |
| Aug 29, 2025 | 58.80 | 59.00 | 57.20 | 57.20 | 57.20 | -1.72% | 4,731 |
| Aug 28, 2025 | 58.40 | 59.60 | 58.20 | 58.20 | 58.20 | -2.35% | 2,044 |
| Aug 27, 2025 | 59.60 | 60.80 | 58.80 | 59.60 | 59.60 | -2.30% | 3,172 |
| Aug 26, 2025 | 60.00 | 61.80 | 59.40 | 61.00 | 61.00 | 2.35% | 6,426 |
| Aug 25, 2025 | 58.20 | 59.80 | 57.20 | 59.60 | 59.60 | 2.41% | 7,814 |
| 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 |