Frequentis AG (VIE:FQT)
Austria · Delayed Price · Currency is EUR 74.80
-1.80 (-2.35%)
Aug 7, 2026, 5:35 PM CET
VIE:FQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 74.90 | 74.90 | 72.80 | 73.10 | 73.10 | -1.22% | 5,214 |
| Jul 30, 2026 | 74.00 | 75.00 | 71.40 | 74.00 | 74.00 | 2.21% | 22,289 |
| Jul 29, 2026 | 73.60 | 73.80 | 71.30 | 72.40 | 72.40 | -0.82% | 26,611 |
| Jul 28, 2026 | 71.90 | 74.00 | 71.20 | 73.00 | 73.00 | 0.41% | 7,572 |
| Jul 27, 2026 | 74.00 | 74.00 | 72.00 | 72.70 | 72.70 | 1.68% | 6,149 |
| Jul 24, 2026 | 75.10 | 77.40 | 71.50 | 71.50 | 71.50 | -4.79% | 8,230 |
| Jul 23, 2026 | 72.00 | 76.00 | 72.00 | 75.10 | 75.10 | 4.02% | 10,565 |
| Jul 22, 2026 | 70.40 | 73.50 | 70.40 | 72.20 | 72.20 | 2.70% | 6,501 |
| Jul 21, 2026 | 73.30 | 73.30 | 70.30 | 70.30 | 70.30 | -1.68% | 14,277 |
| Jul 20, 2026 | 66.10 | 73.20 | 66.10 | 71.50 | 71.50 | 6.08% | 21,015 |
| Jul 17, 2026 | 63.30 | 67.40 | 63.30 | 67.40 | 67.40 | 6.81% | 22,551 |
| Jul 16, 2026 | 61.50 | 63.10 | 60.30 | 63.10 | 63.10 | 2.60% | 11,366 |
| Jul 15, 2026 | 61.30 | 61.90 | 60.30 | 61.50 | 61.50 | -0.65% | 3,334 |
| Jul 14, 2026 | 60.00 | 62.10 | 59.70 | 61.90 | 61.90 | 3.17% | 7,461 |
| Jul 13, 2026 | 61.50 | 62.90 | 60.00 | 60.00 | 60.00 | -2.60% | 7,473 |
| Jul 10, 2026 | 65.60 | 66.20 | 61.60 | 61.60 | 61.60 | -4.05% | 9,333 |
| Jul 9, 2026 | 62.00 | 66.20 | 61.30 | 64.20 | 64.20 | 4.90% | 13,924 |
| Jul 8, 2026 | 63.20 | 63.80 | 61.20 | 61.20 | 61.20 | -1.29% | 6,977 |
| Jul 7, 2026 | 64.20 | 66.70 | 62.00 | 62.00 | 62.00 | -3.28% | 9,801 |
| Jul 6, 2026 | 63.80 | 65.00 | 62.40 | 64.10 | 64.10 | 2.23% | 9,881 |
| Jul 3, 2026 | 61.60 | 63.90 | 61.00 | 62.70 | 62.70 | 1.79% | 13,275 |
| Jul 2, 2026 | 61.20 | 62.90 | 59.50 | 61.60 | 61.60 | 1.32% | 14,070 |
| Jul 1, 2026 | 60.40 | 62.40 | 59.40 | 60.80 | 60.80 | 0.83% | 14,332 |
| Jun 30, 2026 | 62.90 | 62.90 | 60.00 | 60.30 | 60.30 | -2.43% | 9,785 |
| Jun 29, 2026 | 62.00 | 64.00 | 61.80 | 61.80 | 61.80 | -2.37% | 14,599 |
| Jun 26, 2026 | 64.00 | 64.60 | 62.00 | 63.30 | 63.30 | -4.09% | 17,077 |
| Jun 25, 2026 | 69.70 | 69.90 | 65.10 | 66.00 | 66.00 | -3.93% | 17,345 |
| Jun 24, 2026 | 73.10 | 73.10 | 68.30 | 68.70 | 68.70 | -6.66% | 16,702 |
| Jun 23, 2026 | 73.60 | 73.90 | 71.70 | 73.90 | 73.60 | -0.67% | 7,953 |
| Jun 22, 2026 | 75.30 | 75.30 | 72.60 | 74.40 | 74.10 | 0.40% | 9,132 |
| Jun 19, 2026 | 76.60 | 76.60 | 72.40 | 74.10 | 73.80 | -1.85% | 3,657 |
| Jun 18, 2026 | 75.40 | 76.70 | 73.50 | 75.50 | 75.19 | 0.80% | 5,141 |
| Jun 17, 2026 | 73.40 | 75.30 | 73.40 | 74.90 | 74.60 | 2.32% | 2,839 |
| Jun 16, 2026 | 75.50 | 76.50 | 73.20 | 73.20 | 72.90 | -3.05% | 5,077 |
| Jun 15, 2026 | 75.90 | 77.60 | 75.30 | 75.50 | 75.19 | -0.40% | 3,396 |
| Jun 12, 2026 | 76.90 | 77.30 | 75.50 | 75.80 | 75.49 | 1.07% | 2,657 |
| Jun 11, 2026 | 75.30 | 75.70 | 74.30 | 75.00 | 74.70 | 2.46% | 3,659 |
| Jun 10, 2026 | 75.00 | 75.40 | 73.10 | 73.20 | 72.90 | -2.27% | 7,262 |
| Jun 9, 2026 | 77.00 | 78.20 | 74.30 | 74.90 | 74.60 | -3.97% | 4,559 |
| Jun 8, 2026 | 79.40 | 79.40 | 76.90 | 78.00 | 77.68 | -1.52% | 7,299 |
| Jun 5, 2026 | 76.20 | 79.60 | 76.20 | 79.20 | 78.88 | 3.94% | 6,967 |
| Jun 4, 2026 | 79.00 | 79.00 | 75.40 | 76.20 | 75.89 | -0.91% | 4,130 |
| Jun 3, 2026 | 80.00 | 80.00 | 76.60 | 76.90 | 76.59 | -3.39% | 2,681 |
| Jun 2, 2026 | 81.00 | 81.00 | 78.00 | 79.60 | 79.28 | 0.76% | 7,072 |
| Jun 1, 2026 | 80.10 | 82.00 | 79.00 | 79.00 | 78.68 | -1.25% | 16,470 |