Frequentis AG (VIE:FQT)
Austria · Delayed Price · Currency is EUR 59.60
-3.00 (-4.79%)
Aug 1, 2025, 5:35 PM CET
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 48.60 | 50.80 | 48.10 | 50.80 | 50.80 | 5.83% | 15,726 |
| Jun 12, 2025 | 47.00 | 48.50 | 47.00 | 48.00 | 48.00 | - | 12,831 |
| Jun 11, 2025 | 47.50 | 48.70 | 45.50 | 48.00 | 48.00 | -2.04% | 17,215 |
| Jun 10, 2025 | 48.00 | 49.00 | 47.90 | 49.00 | 48.73 | 2.94% | 7,029 |
| Jun 9, 2025 | 47.70 | 48.20 | 47.30 | 47.60 | 47.34 | -2.46% | 2,901 |
| Jun 6, 2025 | 50.00 | 50.00 | 47.90 | 48.80 | 48.53 | -2.01% | 7,002 |
| Jun 5, 2025 | 49.60 | 50.00 | 48.90 | 49.80 | 49.53 | -1.58% | 5,490 |
| Jun 4, 2025 | 51.20 | 51.60 | 49.40 | 50.60 | 50.32 | - | 9,849 |
| Jun 3, 2025 | 49.50 | 52.20 | 49.50 | 50.60 | 50.32 | 3.27% | 21,296 |
| Jun 2, 2025 | 48.60 | 49.20 | 48.20 | 49.00 | 48.73 | 2.51% | 6,548 |
| May 30, 2025 | 48.00 | 48.40 | 47.60 | 47.80 | 47.54 | - | 2,490 |
| May 29, 2025 | 48.50 | 48.50 | 46.90 | 47.80 | 47.54 | -2.45% | 3,431 |
| May 28, 2025 | 49.00 | 49.20 | 47.60 | 49.00 | 48.73 | 3.16% | 11,073 |
| May 27, 2025 | 47.60 | 48.40 | 46.50 | 47.50 | 47.24 | 1.50% | 15,159 |
| May 26, 2025 | 46.60 | 46.80 | 46.10 | 46.80 | 46.54 | 0.21% | 4,740 |
| May 23, 2025 | 45.40 | 46.70 | 44.30 | 46.70 | 46.44 | 4.24% | 15,422 |