Frequentis AG (VIE:FQT)
Austria · Delayed Price · Currency is EUR 76.90
-2.70 (-3.39%)
Jun 3, 2026, 5:35 PM CET
VIE:FQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 80.00 | 80.00 | 78.00 | 78.50 | - | -1.38% | 397 |
| Jun 2, 2026 | 81.00 | 81.00 | 78.00 | 79.60 | 79.60 | 0.76% | 7,072 |
| Jun 1, 2026 | 80.10 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 16,470 |
| May 29, 2026 | 74.50 | 80.00 | 73.80 | 80.00 | 80.00 | 7.67% | 18,202 |
| May 28, 2026 | 74.00 | 74.40 | 72.60 | 74.30 | 74.30 | 2.34% | 2,893 |
| May 27, 2026 | 75.60 | 75.60 | 72.50 | 72.60 | 72.60 | -2.16% | 2,268 |
| May 26, 2026 | 75.60 | 75.80 | 74.10 | 74.20 | 74.20 | -1.07% | 4,698 |
| May 25, 2026 | 74.00 | 75.00 | 72.20 | 75.00 | 75.00 | 2.18% | 9,290 |
| May 22, 2026 | 71.70 | 75.00 | 71.20 | 73.40 | 73.40 | 3.67% | 10,508 |
| May 21, 2026 | 73.60 | 73.90 | 70.80 | 70.80 | 70.80 | -2.75% | 4,535 |
| May 20, 2026 | 71.60 | 74.40 | 71.00 | 72.80 | 72.80 | 3.41% | 17,404 |
| May 19, 2026 | 70.70 | 71.30 | 69.40 | 70.40 | 70.40 | 0.43% | 7,264 |
| May 18, 2026 | 73.00 | 73.00 | 70.10 | 70.10 | 70.10 | -2.50% | 8,411 |
| May 15, 2026 | 69.90 | 72.90 | 69.50 | 71.90 | 71.90 | 3.75% | 9,434 |
| May 14, 2026 | 70.30 | 71.20 | 69.20 | 69.30 | 69.30 | 0.58% | 7,727 |
| May 13, 2026 | 71.00 | 73.10 | 68.10 | 68.90 | 68.90 | -0.86% | 20,125 |
| May 12, 2026 | 75.60 | 75.70 | 68.90 | 69.50 | 69.50 | -15.86% | 74,165 |
| May 11, 2026 | 80.40 | 82.60 | 78.60 | 82.60 | 82.60 | 2.86% | 5,641 |
| May 8, 2026 | 80.80 | 84.00 | 80.00 | 80.30 | 80.30 | -2.78% | 6,507 |
| May 7, 2026 | 78.00 | 82.60 | 77.90 | 82.60 | 82.60 | 4.82% | 11,249 |
| May 6, 2026 | 72.90 | 78.80 | 72.90 | 78.80 | 78.80 | 8.09% | 9,458 |
| May 5, 2026 | 72.90 | 72.90 | 69.30 | 72.90 | 72.90 | 1.11% | 15,866 |
| May 4, 2026 | 74.20 | 74.20 | 70.50 | 72.10 | 72.10 | -1.64% | 5,960 |
| Apr 30, 2026 | 73.00 | 75.60 | 72.10 | 73.30 | 73.30 | -0.14% | 6,498 |
| Apr 29, 2026 | 73.50 | 74.40 | 71.40 | 73.40 | 73.40 | 1.24% | 4,874 |
| Apr 28, 2026 | 77.00 | 77.00 | 72.00 | 72.50 | 72.50 | -4.10% | 4,909 |
| Apr 27, 2026 | 77.90 | 78.20 | 75.60 | 75.60 | 75.60 | -0.92% | 5,251 |
| Apr 24, 2026 | 76.00 | 78.20 | 74.80 | 76.30 | 76.30 | 0.93% | 6,652 |
| Apr 23, 2026 | 74.40 | 75.80 | 74.30 | 75.60 | 75.60 | 1.48% | 1,711 |
| Apr 22, 2026 | 73.00 | 76.10 | 73.00 | 74.50 | 74.50 | - | 4,658 |
| Apr 21, 2026 | 75.00 | 76.10 | 72.80 | 74.50 | 74.50 | -2.61% | 6,182 |
| Apr 20, 2026 | 79.60 | 79.60 | 75.60 | 76.50 | 76.50 | -3.29% | 6,552 |
| Apr 17, 2026 | 78.50 | 83.60 | 78.50 | 79.10 | 79.10 | 0.25% | 12,300 |
| Apr 16, 2026 | 79.80 | 81.50 | 77.10 | 78.90 | 78.90 | -2.11% | 5,688 |
| Apr 15, 2026 | 78.10 | 81.00 | 78.10 | 80.60 | 80.60 | 2.41% | 5,871 |
| Apr 14, 2026 | 75.70 | 78.80 | 75.60 | 78.70 | 78.70 | 6.78% | 6,729 |
| Apr 13, 2026 | 72.50 | 75.10 | 72.30 | 73.70 | 73.70 | 1.24% | 4,478 |
| Apr 10, 2026 | 73.00 | 77.60 | 72.80 | 72.80 | 72.80 | 1.96% | 7,465 |
| Apr 9, 2026 | 74.00 | 74.00 | 70.70 | 71.40 | 71.40 | -3.51% | 6,761 |
| Apr 8, 2026 | 76.30 | 76.30 | 72.50 | 74.00 | 74.00 | 0.14% | 5,198 |
| Apr 7, 2026 | 76.20 | 77.00 | 73.00 | 73.90 | 73.90 | -5.01% | 2,040 |
| Apr 2, 2026 | 75.80 | 79.00 | 75.00 | 77.80 | 77.80 | 1.04% | 9,059 |
| Apr 1, 2026 | 72.80 | 77.60 | 72.40 | 77.00 | 77.00 | 6.06% | 8,860 |
| Mar 31, 2026 | 71.20 | 72.60 | 70.20 | 72.60 | 72.60 | 0.28% | 7,261 |
| Mar 30, 2026 | 72.00 | 74.80 | 71.60 | 72.40 | 72.40 | 0.84% | 10,069 |
| Mar 27, 2026 | 69.00 | 73.40 | 66.80 | 71.80 | 71.80 | 6.85% | 8,360 |
| Mar 26, 2026 | 71.40 | 71.40 | 66.60 | 67.20 | 67.20 | -4.82% | 7,817 |
| Mar 25, 2026 | 68.60 | 70.60 | 68.00 | 70.60 | 70.60 | 5.37% | 3,543 |
| Mar 24, 2026 | 68.60 | 69.00 | 65.60 | 67.00 | 67.00 | -2.33% | 6,812 |
| Mar 23, 2026 | 65.00 | 70.60 | 62.80 | 68.60 | 68.60 | 3.00% | 13,869 |