Skip to main content
q.beyond AG (ETR:QBY)
Germany flag Germany · Delayed Price · Currency is EUR
0.804
+0.002 (0.25%)
At close: Mar 6, 2026

q.beyond AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.800.800.790.800.800.25%21,839
Mar 5, 20260.790.810.790.800.801.26%147,141
Mar 4, 20260.780.800.780.790.790.25%9,764
Mar 3, 20260.790.800.790.790.79-3.19%70,975
Mar 2, 20260.810.820.800.820.821.75%15,138
Feb 27, 20260.800.810.790.800.80-0.50%46,612
Feb 26, 20260.820.820.810.810.81-0.25%13,049
Feb 25, 20260.820.820.800.810.810.50%99,464
Feb 24, 20260.810.820.800.800.800.50%97,896
Feb 23, 20260.820.820.790.800.80-1.23%25,992
Feb 20, 20260.800.810.790.810.811.00%13,478
Feb 19, 20260.800.810.790.800.80-0.99%40,590
Feb 18, 20260.810.820.810.810.81-2,431
Feb 17, 20260.820.820.800.810.811.25%238,002
Feb 16, 20260.820.830.800.800.80-0.74%74,348
Feb 13, 20260.800.810.770.810.812.81%62,318
Feb 12, 20260.780.800.770.780.78-11,040
Feb 11, 20260.770.800.770.780.78-56,479
Feb 10, 20260.770.810.770.780.78-1.26%40,785
Feb 9, 20260.820.820.760.790.790.76%112,001
Feb 6, 20260.790.800.780.790.79-89,516
Feb 5, 20260.820.830.790.790.79-3.90%275,795
Feb 4, 20260.820.830.810.820.82-0.49%147,248
Feb 3, 20260.830.850.820.820.821.23%129,296
Feb 2, 20260.810.820.800.810.810.49%105,004
Jan 30, 20260.820.850.800.810.811.25%384,424
Jan 29, 20260.780.830.770.800.805.26%711,067
Jan 28, 20260.740.770.730.760.763.26%117,533
Jan 27, 20260.750.780.720.740.74-0.27%99,614
Jan 26, 20260.720.740.710.740.743.36%116,559
Jan 23, 20260.750.750.700.710.71-4.03%132,834
Jan 22, 20260.740.750.720.740.741.09%80,392
Jan 21, 20260.740.770.700.740.74-4.42%79,256
Jan 20, 20260.750.770.750.770.77-12,112
Jan 19, 20260.740.790.740.770.771.85%26,107
Jan 16, 20260.790.790.750.760.76-1.82%123,984
Jan 15, 20260.810.810.760.770.772.12%79,313
Jan 14, 20260.760.770.750.750.75-1.57%130,751
Jan 13, 20260.760.780.750.770.770.79%310,707
Jan 12, 20260.710.770.710.760.763.83%322,608
Jan 9, 20260.740.770.710.730.73-1.08%140,667
Jan 8, 20260.680.740.680.740.749.47%349,451
Jan 7, 20260.680.680.660.680.68-0.59%171,489
Jan 6, 20260.680.680.670.680.68-0.58%149,573
Jan 5, 20260.690.690.680.680.68-0.29%71,153
Jan 2, 20260.750.750.690.690.69-1.15%278,701
Dec 30, 20250.710.710.650.690.69-1.70%221,135
Dec 29, 20250.700.720.690.710.710.86%102,759
Dec 23, 20250.700.710.690.700.70-1.69%209,251
Dec 22, 20250.710.720.690.710.71-2.47%86,877
Dec 19, 20250.710.730.700.730.735.80%38,427
Dec 18, 20250.700.710.690.690.69-79,219
Dec 17, 20250.690.700.680.690.69-1.15%271,949
Dec 16, 20250.740.740.700.700.70-3.86%484,483
Dec 15, 20250.740.740.700.730.73-1.36%169,393
Dec 12, 20250.710.750.700.740.743.95%524,063
Dec 11, 20250.690.710.690.710.710.85%132,113
Dec 10, 20250.680.700.680.700.700.57%11,170
Dec 9, 20250.700.700.700.700.70-36,374
Dec 8, 20250.700.710.700.700.700.87%52,575
Dec 5, 20250.690.700.690.690.69-1.98%82,943
Dec 4, 20250.710.710.690.710.711.15%59,724
Dec 3, 20250.700.710.690.700.70-144,964
Dec 2, 20250.700.720.700.700.70-0.57%182,163
Dec 1, 20250.710.730.700.700.70-1.40%103,552
Nov 28, 20250.720.720.710.710.71-0.56%29,134
Nov 27, 20250.710.720.710.720.720.85%16,103
Nov 26, 20250.710.710.700.710.711.14%19,702
Nov 25, 20250.710.710.700.700.70-2.50%39,326
Nov 24, 20250.760.760.700.720.72-2.44%62,467
Nov 21, 20250.710.740.710.740.741.37%28,553
Nov 20, 20250.740.740.710.730.73-2.41%27,225
Nov 19, 20250.720.750.710.750.750.81%22,451
Nov 18, 20250.730.770.730.740.740.27%45,500
Nov 17, 20250.720.740.710.740.740.82%18,058
Nov 14, 20250.740.740.700.730.731.39%156,154
Nov 13, 20250.730.750.700.720.72-0.28%220,599
Nov 12, 20250.730.750.720.720.72-1.09%77,782
Nov 11, 20250.790.800.710.730.73-7.11%273,658
Nov 10, 20250.800.820.770.790.79-1.50%259,713
Nov 7, 20250.820.820.790.800.80-3.38%169,029
Nov 6, 20250.830.830.820.830.83-2.59%121,443
Nov 5, 20250.840.850.830.850.850.24%14,177
Nov 4, 20250.850.850.840.850.850.95%14,848
Nov 3, 20250.840.860.840.840.84-1.41%27,098
Oct 31, 20250.840.860.840.850.851.67%140,484
Oct 30, 20250.840.860.840.840.84-2.33%12,572
Oct 29, 20250.890.890.830.860.86-3.60%96,518
Oct 28, 20250.870.890.860.890.892.77%32,677
Oct 27, 20250.870.880.850.870.87-0.69%147,313
Oct 24, 20250.860.870.860.870.87-0.68%37,745
Oct 23, 20250.890.890.860.880.880.92%25,814
Oct 22, 20250.890.890.870.870.87-2.90%23,922
Oct 21, 20250.870.900.860.900.904.19%32,077
Oct 20, 20250.900.900.860.860.86-2.05%98,948
Oct 17, 20250.870.880.850.880.882.33%29,688
Oct 16, 20250.850.880.850.860.86-1.38%60,935
Oct 15, 20250.900.900.850.870.87-0.68%218,495
Oct 14, 20250.870.880.860.880.88-106,058
Oct 13, 20250.850.900.850.880.880.46%183,270