Skip to main content
Quantum eMotion Corp. (FRA:34Q0)
Germany flag Germany · Delayed Price · Currency is EUR
2.130
-0.010 (-0.47%)
Last updated: Dec 5, 2025, 7:02 PM CET

Quantum eMotion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.162.192.142.192.190.46%4,070
Dec 4, 20252.142.182.002.182.185.83%32,085
Dec 3, 20251.972.061.882.062.066.19%18,920
Dec 2, 20251.851.941.831.941.941.04%4,171
Dec 1, 20251.921.941.861.921.92-4.95%49,981
Nov 28, 20251.942.141.942.022.020.50%45,202
Nov 27, 20252.202.252.012.012.01-1.47%41,340
Nov 26, 20251.902.041.832.042.049.09%16,585
Nov 25, 20251.851.941.721.871.871.91%79,108
Nov 24, 20251.621.841.531.841.8431.07%22,405
Nov 21, 20251.501.541.401.401.40-9.68%8,950
Nov 20, 20251.651.691.461.551.555.80%40,565
Nov 19, 20251.581.581.451.471.47-9.01%19,240
Nov 18, 20251.381.671.351.611.619.52%41,122
Nov 17, 20251.731.731.471.471.47-17.42%35,330
Nov 14, 20251.771.841.451.781.78-239,723
Nov 13, 20251.962.041.741.781.78-15.24%46,861
Nov 12, 20252.172.212.102.102.10-6.67%7,350
Nov 11, 20252.092.252.022.252.25-0.44%29,780
Nov 10, 20252.232.352.152.262.268.65%14,925
Nov 7, 20252.172.221.862.082.08-5.02%42,788
Nov 6, 20252.442.502.062.192.19-5.60%59,852
Nov 5, 20252.252.362.102.322.3218.97%72,557
Nov 4, 20252.062.131.801.951.95-10.14%105,598
Nov 3, 20252.822.822.172.172.17-28.15%293,069
Oct 31, 20253.123.272.903.023.022.03%95,694
Oct 30, 20253.453.842.652.962.96-7.50%278,092
Oct 29, 20252.423.202.423.203.2026.48%166,496
Oct 28, 20252.322.532.132.532.5315.00%11,944
Oct 27, 20252.302.372.202.202.202.80%89,653
Oct 24, 20252.162.161.982.142.145.42%32,320
Oct 23, 20252.052.212.002.032.0310.63%66,540
Oct 22, 20251.891.961.701.841.84-8.02%70,908
Oct 21, 20252.192.301.852.002.009.92%103,841
Oct 20, 20251.671.821.571.821.8216.72%68,302
Oct 17, 20251.251.561.121.561.5616.04%33,146
Oct 16, 20251.451.591.321.341.34-10.07%65,452
Oct 15, 20251.521.601.421.491.492.41%67,376
Oct 14, 20251.311.481.271.461.469.40%188,663
Oct 13, 20251.201.341.201.331.3317.70%27,827
Oct 10, 20251.281.281.131.131.13-5.83%46,850
Oct 9, 20251.371.471.171.201.20-16.38%179,150
Oct 8, 20251.451.501.301.441.4412.55%147,983
Oct 7, 20251.061.281.061.281.2823.19%25,082
Oct 6, 20250.991.040.971.041.047.14%4,780
Oct 3, 20250.911.020.910.970.9711.55%43,204
Oct 2, 20250.900.950.860.870.87-4.84%72,045
Oct 1, 20250.930.960.900.910.91-5.99%34,000
Sep 30, 20250.960.970.920.970.97-6,700
Sep 29, 20250.940.970.920.970.979.75%28,818
Sep 26, 20250.910.910.880.880.880.23%2,000
Sep 25, 20250.961.020.880.880.88-8.14%11,580
Sep 24, 20250.930.960.930.960.966.44%6,780
Sep 23, 20250.950.990.900.900.900.22%30,730
Sep 22, 20250.880.900.880.900.901.13%7,800
Sep 19, 20250.890.940.850.890.895.97%36,140
Sep 18, 20250.780.870.780.840.8413.86%33,919
Sep 17, 20250.770.810.740.740.74-4.91%10,540
Sep 16, 20250.770.770.770.770.77-5.38%-
Sep 15, 20250.810.830.780.820.824.87%30,500
Sep 12, 20250.790.790.780.780.786.85%8,000
Sep 11, 20250.710.730.710.730.730.55%10,000
Sep 10, 20250.690.730.690.730.736.76%1,000
Sep 9, 20250.700.700.680.680.68-2.86%4,000
Sep 8, 20250.700.700.700.700.70-1.41%-
Sep 5, 20250.680.710.680.710.711.72%500
Sep 4, 20250.700.700.700.700.700.29%-
Sep 3, 20250.700.700.700.700.702.05%-
Sep 2, 20250.730.740.680.680.68-7.08%7,000
Sep 1, 20250.730.730.730.730.731.94%-
Aug 29, 20250.720.720.720.720.72-4.00%5,000
Aug 28, 20250.840.840.750.750.75-10.29%5,321
Aug 27, 20250.650.840.650.840.8425.53%8,100
Aug 26, 20250.660.670.660.670.67-0.60%500
Aug 25, 20250.660.670.660.670.673.08%100
Aug 22, 20250.650.660.650.650.65-3.27%1,753
Aug 21, 20250.600.690.600.670.6710.16%4,245
Aug 20, 20250.620.620.610.610.61-500
Aug 19, 20250.640.640.580.610.61-8.41%110,720
Aug 18, 20250.690.730.670.670.67-6.20%10,500
Aug 15, 20250.700.710.700.710.71-2.74%2,500
Aug 14, 20250.730.730.730.730.73--
Aug 13, 20250.730.740.730.730.732.82%3,000
Aug 12, 20250.710.710.700.710.71-1.93%3,380
Aug 11, 20250.790.800.720.720.72-5.48%25,040
Aug 8, 20250.760.770.730.770.771.86%10,640
Aug 7, 20250.810.810.750.750.75-6.70%6,399
Aug 6, 20250.820.820.810.810.81-4.05%6,700
Aug 5, 20250.790.840.790.840.8410.24%33,092
Aug 4, 20250.740.760.740.760.762.42%2,500
Aug 1, 20250.780.780.700.740.74-2.36%61,128
Jul 31, 20250.840.850.730.760.76-9.29%22,067
Jul 30, 20250.870.870.840.840.84-6.46%2,200
Jul 29, 20250.910.910.900.900.90-2.39%2,000
Jul 28, 20250.920.950.920.920.924.07%14,350
Jul 25, 20250.860.880.860.880.882.79%3,450
Jul 24, 20250.920.930.860.860.86-4.44%4,160
Jul 23, 20250.930.940.900.900.90-4.26%16,000
Jul 22, 20250.970.970.880.940.94-6.93%27,221
Jul 21, 20251.031.031.001.011.01-10,850