Frequentis AG (VIE:FQT)
Austria · Delayed Price · Currency is EUR 68.60
-0.40 (-0.58%)
Sep 10, 2026, 9:04 AM CET
VIE:FQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 71.90 | 71.90 | 71.10 | 71.10 | - | 1.72% | 391 |
| 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 |
| 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 |