Frequentis AG (FRA:FQT)
Germany
· Delayed Price · Currency is EUR 69.20
+1.20 (1.76%)
Last updated: Dec 5, 2025, 9:41 AM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.40 | 69.40 | 67.40 | 69.20 | - | 2.37% | 716 |
| Dec 4, 2025 | 65.00 | 67.60 | 65.00 | 67.60 | 67.60 | 4.00% | 20 |
| Dec 3, 2025 | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | -2.40% | 55 |
| Dec 2, 2025 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | -1.19% | - |
| Dec 1, 2025 | 67.40 | 69.60 | 67.40 | 67.40 | 67.40 | - | 60 |
| Nov 28, 2025 | 65.20 | 69.60 | 65.00 | 67.40 | 67.40 | 3.37% | 163 |
| Nov 27, 2025 | 62.40 | 66.20 | 62.40 | 65.20 | 65.20 | 4.49% | 185 |
| Nov 26, 2025 | 61.20 | 64.80 | 61.20 | 62.40 | 62.40 | 1.96% | 197 |
| Nov 25, 2025 | 63.00 | 63.00 | 60.80 | 61.20 | 61.20 | -6.13% | 65 |
| Nov 24, 2025 | 61.60 | 65.20 | 61.60 | 65.20 | 65.20 | 6.19% | 12 |
| Nov 21, 2025 | 63.20 | 63.20 | 61.40 | 61.40 | 61.40 | -2.85% | 11 |
| Nov 20, 2025 | 64.80 | 67.40 | 63.20 | 63.20 | 63.20 | -1.56% | 47 |
| Nov 19, 2025 | 66.80 | 66.80 | 64.20 | 64.20 | 64.20 | -2.73% | - |
| Nov 18, 2025 | 64.40 | 66.00 | 64.40 | 66.00 | 66.00 | 1.23% | 30 |
| Nov 17, 2025 | 66.40 | 71.40 | 65.20 | 65.20 | 65.20 | -1.81% | 210 |
| Nov 14, 2025 | 69.40 | 69.80 | 66.40 | 66.40 | 66.40 | -4.32% | 340 |
| Nov 13, 2025 | 70.20 | 72.20 | 69.40 | 69.40 | 69.40 | -1.14% | 118 |
| Nov 12, 2025 | 70.00 | 72.40 | 70.00 | 70.20 | 70.20 | 0.29% | 10 |
| Nov 11, 2025 | 73.20 | 73.20 | 70.00 | 70.00 | 70.00 | -4.37% | - |
| Nov 10, 2025 | 71.60 | 75.40 | 71.60 | 73.20 | 73.20 | 1.95% | 120 |
| Nov 7, 2025 | 73.40 | 73.40 | 71.60 | 71.80 | 71.80 | -2.71% | 30 |
| Nov 6, 2025 | 71.60 | 77.20 | 71.60 | 73.80 | 73.80 | 0.54% | 151 |
| Nov 5, 2025 | 72.20 | 73.40 | 72.20 | 73.40 | 73.40 | - | 30 |
| Nov 4, 2025 | 75.80 | 75.80 | 72.60 | 73.40 | 73.40 | -3.42% | 192 |
| Nov 3, 2025 | 69.80 | 77.60 | 69.80 | 76.00 | 76.00 | 8.26% | 37 |
| Oct 31, 2025 | 71.80 | 74.00 | 70.20 | 70.20 | 70.20 | -2.23% | 195 |
| Oct 30, 2025 | 72.60 | 74.40 | 71.80 | 71.80 | 71.80 | -1.10% | 90 |
| Oct 29, 2025 | 73.60 | 73.60 | 72.60 | 72.60 | 72.60 | -1.36% | - |
| Oct 28, 2025 | 72.80 | 73.60 | 72.80 | 73.60 | 73.60 | 1.10% | 140 |
| Oct 27, 2025 | 74.60 | 75.40 | 72.80 | 72.80 | 72.80 | -1.62% | 55 |
| Oct 24, 2025 | 73.60 | 78.60 | 73.60 | 74.00 | 74.00 | 0.54% | 95 |
| Oct 23, 2025 | 70.20 | 73.60 | 70.20 | 73.60 | 73.60 | 4.84% | 50 |
| Oct 22, 2025 | 73.40 | 73.60 | 70.20 | 70.20 | 70.20 | -4.36% | 321 |
| Oct 21, 2025 | 71.80 | 75.20 | 71.80 | 73.40 | 73.40 | 2.23% | 350 |
| Oct 20, 2025 | 69.60 | 75.00 | 69.60 | 71.80 | 71.80 | 2.57% | 268 |
| Oct 17, 2025 | 73.80 | 74.20 | 69.20 | 70.00 | 70.00 | -5.41% | 807 |
| Oct 16, 2025 | 79.60 | 79.60 | 74.00 | 74.00 | 74.00 | -7.04% | 85 |
| Oct 15, 2025 | 79.40 | 79.60 | 78.00 | 79.60 | 79.60 | 3.38% | 350 |
| Oct 14, 2025 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -2.53% | 240 |
| Oct 13, 2025 | 78.60 | 81.00 | 75.80 | 79.00 | 79.00 | 3.40% | 325 |
| Oct 10, 2025 | 82.60 | 82.60 | 76.40 | 76.40 | 76.40 | -6.37% | 358 |
| Oct 9, 2025 | 78.20 | 85.40 | 78.20 | 81.60 | 81.60 | 5.43% | 530 |
| Oct 8, 2025 | 78.60 | 81.80 | 77.40 | 77.40 | 77.40 | -4.44% | 585 |
| Oct 7, 2025 | 88.20 | 88.20 | 81.00 | 81.00 | 81.00 | -8.16% | 757 |
| Oct 6, 2025 | 101.50 | 103.50 | 84.80 | 88.20 | 88.20 | -5.57% | 804 |
| Oct 3, 2025 | 91.00 | 101.00 | 90.80 | 93.40 | 93.40 | 5.18% | 1,673 |
| Oct 2, 2025 | 80.20 | 89.00 | 80.20 | 88.80 | 88.80 | 12.98% | 1,619 |
| Oct 1, 2025 | 74.00 | 80.80 | 72.80 | 78.60 | 78.60 | 7.67% | 1,745 |
| Sep 30, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -3.18% | 43 |
| Sep 29, 2025 | 75.40 | 76.20 | 73.80 | 75.40 | 75.40 | 1.07% | 986 |
| Sep 26, 2025 | 61.60 | 74.60 | 61.60 | 74.60 | 74.60 | 18.41% | 759 |
| Sep 25, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.64% | 877 |
| Sep 24, 2025 | 59.20 | 62.60 | 59.20 | 62.60 | 62.60 | 5.74% | 280 |
| Sep 23, 2025 | 57.00 | 59.20 | 57.00 | 59.20 | 59.20 | 3.86% | 30 |
| Sep 22, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 20 |
| Sep 19, 2025 | 57.40 | 59.00 | 57.40 | 59.00 | 59.00 | 2.79% | 40 |
| Sep 18, 2025 | 57.20 | 58.20 | 57.20 | 57.40 | 57.40 | -3.04% | 20 |
| Sep 17, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | - |
| Sep 16, 2025 | 60.40 | 60.40 | 59.20 | 59.20 | 59.20 | -2.31% | - |
| Sep 15, 2025 | 58.60 | 60.60 | 58.60 | 60.60 | 60.60 | 5.57% | 100 |
| Sep 12, 2025 | 60.80 | 60.80 | 57.40 | 57.40 | 57.40 | -5.59% | 240 |
| Sep 11, 2025 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | -2.56% | - |
| Sep 10, 2025 | 61.80 | 62.40 | 61.80 | 62.40 | 62.40 | 0.97% | 100 |
| Sep 9, 2025 | 62.00 | 62.80 | 61.80 | 61.80 | 61.80 | -0.32% | 438 |
| Sep 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 130 |
| Sep 5, 2025 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | 1.97% | 255 |
| Sep 4, 2025 | 57.60 | 60.80 | 57.60 | 60.80 | 60.80 | 5.92% | - |
| Sep 3, 2025 | 55.20 | 57.40 | 55.20 | 57.40 | 57.40 | 3.99% | - |
| Sep 2, 2025 | 54.00 | 55.20 | 54.00 | 55.20 | 55.20 | 2.22% | 64 |
| Sep 1, 2025 | 56.60 | 56.60 | 54.00 | 54.00 | 54.00 | -5.26% | 64 |
| Aug 29, 2025 | 58.20 | 58.20 | 57.00 | 57.00 | 57.00 | -2.06% | - |
| Aug 28, 2025 | 58.60 | 58.60 | 58.20 | 58.20 | 58.20 | -0.68% | 23 |
| Aug 27, 2025 | 60.20 | 60.20 | 58.60 | 58.60 | 58.60 | -2.66% | 40 |
| Aug 26, 2025 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 2.03% | - |
| Aug 25, 2025 | 56.80 | 59.00 | 56.40 | 59.00 | 59.00 | 3.87% | 360 |
| Aug 22, 2025 | 56.80 | 58.40 | 56.80 | 56.80 | 56.80 | - | 61 |
| Aug 21, 2025 | 57.80 | 57.80 | 56.80 | 56.80 | 56.80 | -1.73% | 75 |
| Aug 20, 2025 | 59.20 | 59.40 | 57.80 | 57.80 | 57.80 | -2.36% | 128 |
| Aug 19, 2025 | 60.80 | 60.80 | 59.20 | 59.20 | 59.20 | -2.63% | - |
| Aug 18, 2025 | 61.40 | 62.40 | 60.80 | 60.80 | 60.80 | -0.98% | 23 |
| Aug 15, 2025 | 61.60 | 61.80 | 61.40 | 61.40 | 61.40 | -0.32% | 260 |
| Aug 14, 2025 | 60.80 | 61.60 | 60.80 | 61.60 | 61.60 | - | - |
| Aug 13, 2025 | 58.40 | 62.80 | 58.40 | 61.60 | 61.60 | 5.48% | 428 |
| Aug 12, 2025 | 58.00 | 59.40 | 58.00 | 58.40 | 58.40 | - | 135 |
| Aug 11, 2025 | 57.20 | 58.40 | 57.20 | 58.40 | 58.40 | 2.10% | 50 |
| Aug 8, 2025 | 57.60 | 57.60 | 57.20 | 57.20 | 57.20 | 0.35% | 122 |
| Aug 7, 2025 | 61.20 | 61.20 | 57.00 | 57.00 | 57.00 | -6.25% | 122 |
| Aug 6, 2025 | 59.00 | 61.00 | 59.00 | 60.80 | 60.80 | 3.75% | 130 |
| Aug 5, 2025 | 56.20 | 59.40 | 56.20 | 58.60 | 58.60 | 4.64% | 390 |
| Aug 4, 2025 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -6.98% | 725 |
| Aug 1, 2025 | 59.80 | 61.00 | 59.80 | 60.20 | 60.20 | 1.01% | 45 |
| Jul 31, 2025 | 63.00 | 63.60 | 59.60 | 59.60 | 59.60 | -6.29% | 181 |
| Jul 30, 2025 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | -0.62% | 301 |
| Jul 29, 2025 | 69.60 | 69.80 | 63.20 | 64.00 | 64.00 | -3.32% | 865 |
| Jul 28, 2025 | 64.60 | 66.40 | 62.60 | 66.20 | 66.20 | 9.24% | 1,790 |
| Jul 25, 2025 | 57.60 | 61.60 | 57.60 | 60.60 | 60.60 | 5.21% | 538 |
| Jul 24, 2025 | 59.60 | 59.80 | 57.60 | 57.60 | 57.60 | -8.57% | 841 |
| Jul 23, 2025 | 54.40 | 65.40 | 54.40 | 63.00 | 63.00 | 14.55% | 357 |
| Jul 22, 2025 | 54.60 | 55.40 | 54.40 | 55.00 | 55.00 | 1.10% | 493 |
| Jul 21, 2025 | 54.80 | 56.40 | 54.00 | 54.40 | 54.40 | 4.62% | 1,215 |