TipRanks
Go Ultimate55% OFF

Frequentis AG (FQT) Historical Prices

DE:FQT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.6068.0065.4067.8067.80+3.04%3,8681.73
Oct 29, 202666.8067.2065.0065.8065.80-2.37%9,2324.36
Oct 28, 202664.2067.4064.2067.4067.40+5.31%1,2120.57
Oct 27, 202665.5065.6064.0064.0064.00-1.69%8860.41
Oct 26, 202666.0066.0065.0065.1065.10-0.31%3760.17
Oct 23, 202664.3065.7064.3065.3065.30+1.71%3980.18
Oct 22, 202662.6064.2062.6064.2064.20+2.07%1,7600.78
Oct 21, 202662.8064.1062.2062.9062.90+0.16%1,3650.60
Oct 20, 202663.8064.2062.4062.8062.80-2.79%3,9991.72
Oct 19, 202664.9064.9063.4064.6064.60-0.31%1,3450.57
Oct 16, 202665.7066.3063.7064.8064.80-1.52%2,5551.09
Oct 15, 202665.7066.4065.0065.8065.80+0.30%9730.39
Oct 14, 202666.3067.1065.5065.6065.60-2.38%12,8795.34
Oct 13, 202667.0068.1066.1067.2067.20+1.51%1,5770.65
Oct 12, 202666.0068.5065.3066.2066.20+1.22%1,9150.79
Oct 09, 202666.8066.8065.1065.4065.40-2.10%7,0603.02
Oct 08, 202667.0067.4064.8066.8066.80-1.18%3,3591.44
Oct 07, 202669.3069.3066.7067.6067.60-2.73%1,4580.62
Oct 06, 202669.2069.9068.4069.5069.50-0.71%1,2030.49
Oct 05, 202667.4070.0065.4070.0070.00+3.86%2,6581.09
Oct 02, 202665.8067.4065.1067.4067.40+3.85%1,3380.54
Oct 01, 202665.7066.2064.7064.9064.90-1.07%1,1180.44
Sep 30, 202664.7066.7064.7065.6065.60+1.08%1,2100.46
Sep 29, 202665.4065.5064.1064.9064.90-0.15%1,2540.48
Sep 28, 202666.3066.9064.8065.0065.00-1.96%3,2251.23
Sep 25, 202666.5067.4065.7066.3066.30-0.90%2,0090.76
Sep 24, 202667.8068.3066.1066.9066.90-0.89%1,1160.41
Sep 23, 202667.5069.0067.0067.5067.50+0.15%3,1701.15
Sep 22, 202666.8067.6066.4067.4067.40+1.81%4,2431.54
Sep 21, 202667.4067.4066.2066.2066.20-1.19%2010.07
Sep 18, 202667.9067.9065.7067.0067.00-1.33%1,1030.39
Sep 17, 202668.0068.6067.2067.9067.90-0.15%650.02
Sep 16, 202669.2069.2066.9068.0068.00-0.44%1,1680.40
Sep 15, 202666.2069.3066.2068.3068.30+3.96%2,1640.75
Sep 14, 202667.7067.8065.6065.7065.70-1.35%1,2190.42
Sep 11, 202666.7067.8066.3066.6066.60-0.15%5650.19
Sep 10, 202669.2069.4065.9066.7066.70-3.19%1,4140.48
Sep 09, 202671.6071.6068.6068.9068.90-4.04%9240.32
Sep 08, 202673.3073.3070.3071.8071.80-2.45%3,0491.06
Sep 07, 202675.0075.4072.7073.6073.60-0.54%1,2390.43
Sep 04, 202673.0075.3072.7074.0074.00+1.37%1,0090.35
Sep 03, 202673.6074.8073.0073.0073.00-1.08%1,4850.51
Sep 02, 202672.9074.0072.2073.8073.80+2.07%3,2881.14
Sep 01, 202675.0075.0072.1072.3072.30-3.98%1,9670.69
Aug 31, 202676.7077.6075.3075.3075.30-2.33%1,9040.67
Aug 28, 202676.4078.1076.4077.1077.10+1.45%2,8701.00
Aug 27, 202673.0076.9072.2076.0076.00+3.26%4,0611.39
Aug 26, 202672.4074.7071.6073.6073.60+1.80%4,8791.69
Aug 25, 202671.2072.5071.0072.3072.30+0.56%1,0090.34
Aug 24, 202671.7072.7070.7071.9071.90-0.28%2,1120.73