Frequentis AG (VIE:FQT)
Austria · Delayed Price · Currency is EUR 66.20
+1.20 (1.85%)
Oct 9, 2026, 2:38 PM CET
VIE:FQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 66.70 | 66.70 | 65.40 | 66.20 | 66.20 | 1.85% | 4,752 |
| Oct 8, 2026 | 65.30 | 67.50 | 64.40 | 65.00 | 65.00 | -2.40% | 9,579 |
| Oct 7, 2026 | 69.80 | 69.80 | 66.60 | 66.60 | 66.60 | -4.58% | 7,599 |
| Oct 6, 2026 | 68.10 | 70.00 | 68.10 | 69.80 | 69.80 | 1.75% | 8,760 |
| Oct 5, 2026 | 66.30 | 69.70 | 66.20 | 68.60 | 68.60 | 2.08% | 9,887 |
| Oct 2, 2026 | 65.00 | 67.30 | 64.90 | 67.20 | 67.20 | 1.66% | 10,852 |
| Oct 1, 2026 | 65.10 | 66.30 | 64.60 | 66.10 | 66.10 | -0.75% | 8,982 |
| Sep 30, 2026 | 65.70 | 66.60 | 64.20 | 66.60 | 66.60 | 3.10% | 6,443 |
| Sep 29, 2026 | 65.70 | 65.70 | 64.50 | 64.60 | 64.60 | -1.52% | 4,982 |
| Sep 28, 2026 | 65.90 | 67.10 | 64.80 | 65.60 | 65.60 | -0.46% | 13,877 |
| Sep 25, 2026 | 68.50 | 68.50 | 65.90 | 65.90 | 65.90 | -0.75% | 3,242 |
| Sep 24, 2026 | 67.60 | 68.60 | 65.80 | 66.40 | 66.40 | -1.78% | 8,086 |
| Sep 23, 2026 | 67.00 | 69.30 | 66.60 | 67.60 | 67.60 | 0.45% | 4,031 |
| Sep 22, 2026 | 68.30 | 68.30 | 66.00 | 67.30 | 67.30 | -0.59% | 2,866 |
| Sep 21, 2026 | 67.90 | 67.90 | 66.60 | 67.70 | 67.70 | 2.11% | 4,726 |
| Sep 18, 2026 | 67.20 | 67.70 | 65.50 | 66.30 | 66.30 | -1.34% | 5,306 |
| Sep 17, 2026 | 69.40 | 69.40 | 67.20 | 67.20 | 67.20 | -0.88% | 11,890 |
| Sep 16, 2026 | 69.40 | 69.40 | 66.70 | 67.80 | 67.80 | -1.02% | 6,838 |
| Sep 15, 2026 | 66.00 | 69.70 | 65.60 | 68.50 | 68.50 | 4.26% | 8,339 |
| Sep 14, 2026 | 69.50 | 69.50 | 65.20 | 65.70 | 65.70 | -2.95% | 5,644 |
| Sep 11, 2026 | 65.90 | 67.90 | 65.90 | 67.70 | 67.70 | 2.89% | 3,634 |
| Sep 10, 2026 | 68.60 | 69.50 | 65.60 | 65.80 | 65.80 | -4.64% | 9,734 |
| Sep 9, 2026 | 71.90 | 71.90 | 68.80 | 69.00 | 69.00 | -1.29% | 4,849 |
| Sep 8, 2026 | 73.70 | 73.70 | 69.90 | 69.90 | 69.90 | -3.98% | 6,238 |
| Sep 7, 2026 | 75.60 | 75.60 | 72.80 | 72.80 | 72.80 | -2.02% | 3,001 |
| Sep 4, 2026 | 73.90 | 75.10 | 73.70 | 74.30 | 74.30 | 1.09% | 2,109 |
| Sep 3, 2026 | 74.90 | 74.90 | 72.70 | 73.50 | 73.50 | 0.82% | 3,001 |
| Sep 2, 2026 | 74.00 | 74.00 | 72.50 | 72.90 | 72.90 | -0.82% | 5,089 |
| Sep 1, 2026 | 77.00 | 77.00 | 71.60 | 73.50 | 73.50 | -3.29% | 10,133 |
| Aug 31, 2026 | 77.90 | 78.00 | 74.80 | 76.00 | 76.00 | -1.43% | 40,620 |
| Aug 28, 2026 | 76.70 | 78.00 | 76.30 | 77.10 | 77.10 | 2.25% | 9,510 |
| Aug 27, 2026 | 72.80 | 76.70 | 72.30 | 75.40 | 75.40 | 3.29% | 11,434 |
| Aug 26, 2026 | 69.90 | 74.20 | 69.90 | 73.00 | 73.00 | 2.53% | 9,845 |
| Aug 25, 2026 | 72.10 | 73.00 | 70.90 | 71.20 | 71.20 | -0.14% | 5,738 |
| Aug 24, 2026 | 71.50 | 72.70 | 70.70 | 71.30 | 71.30 | 1.86% | 5,398 |
| Aug 21, 2026 | 69.60 | 72.20 | 69.60 | 70.00 | 70.00 | -2.10% | 2,627 |
| Aug 20, 2026 | 70.50 | 72.00 | 69.40 | 71.50 | 71.50 | 3.77% | 6,198 |
| Aug 19, 2026 | 70.20 | 70.20 | 68.90 | 68.90 | 68.90 | -1.85% | 4,585 |
| Aug 18, 2026 | 71.80 | 71.80 | 70.00 | 70.20 | 70.20 | -1.96% | 2,797 |
| Aug 17, 2026 | 72.00 | 73.50 | 71.50 | 71.60 | 71.60 | -0.97% | 6,281 |
| Aug 14, 2026 | 74.30 | 75.20 | 72.30 | 72.30 | 72.30 | -3.34% | 5,119 |
| Aug 13, 2026 | 75.00 | 77.00 | 73.60 | 74.80 | 74.80 | -2.60% | 4,198 |
| Aug 12, 2026 | 79.00 | 79.50 | 75.40 | 76.80 | 76.80 | -2.78% | 9,287 |
| Aug 11, 2026 | 75.00 | 80.40 | 73.90 | 79.00 | 79.00 | 6.18% | 15,621 |
| Aug 10, 2026 | 75.00 | 75.90 | 73.80 | 74.40 | 74.40 | -0.53% | 6,785 |
| Aug 7, 2026 | 76.60 | 77.00 | 74.80 | 74.80 | 74.80 | -2.35% | 8,252 |
| Aug 6, 2026 | 78.20 | 79.10 | 75.50 | 76.60 | 76.60 | -3.04% | 8,226 |
| Aug 5, 2026 | 78.30 | 79.50 | 77.10 | 79.00 | 79.00 | 0.89% | 7,643 |
| Aug 4, 2026 | 76.00 | 78.50 | 74.80 | 78.30 | 78.30 | 3.43% | 11,352 |
| Aug 3, 2026 | 74.00 | 75.70 | 73.00 | 75.70 | 75.70 | 3.56% | 5,972 |