q.beyond AG (FRA:QBY)
Germany
· Delayed Price · Currency is EUR 0.682
-0.004 (-0.58%)
At close: Dec 3, 2025
q.beyond AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -7.69% | - |
| Dec 4, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 6.74% | 1,109 |
| Dec 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.58% | - |
| Dec 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -8.78% | - |
| Nov 28, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 8.36% | 100 |
| Nov 27, 2025 | 0.68 | 0.73 | 0.68 | 0.69 | 0.69 | -3.61% | 2,000 |
| Nov 26, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 5.57% | 5,000 |
| Nov 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -6.32% | - |
| Nov 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.82% | 200 |
| Nov 21, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 7.00% | 5,000 |
| Nov 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.28% | - |
| Nov 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.03% | - |
| Nov 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.99% | - |
| Nov 17, 2025 | 0.68 | 0.74 | 0.68 | 0.70 | 0.70 | 2.33% | 8,000 |
| Nov 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -8.29% | - |
| Nov 13, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.78% | 45,120 |
| Nov 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -11.03% | 70 |
| Nov 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -5.57% | - |
| Nov 10, 2025 | 0.81 | 0.83 | 0.76 | 0.83 | 0.83 | 4.29% | 770 |
| Nov 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.46% | - |
| Nov 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.46% | - |
| Nov 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.49% | - |
| Oct 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.99% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 1,000 |
| Oct 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | - |
| Oct 27, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Oct 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.71% | - |
| Oct 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.09% | - |
| Oct 21, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | -1.60% | 70 |
| Oct 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.82% | - |
| Oct 17, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 2.16% | 900 |
| Oct 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.95% | - |
| Oct 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.71% | - |
| Oct 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | - |
| Oct 13, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.40% | 2,135 |
| Oct 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Oct 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.44% | - |
| Oct 8, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 1.46% | 3,000 |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Oct 6, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.02% | 1,200 |
| Oct 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Oct 2, 2025 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | 2.68% | 5,000 |
| Oct 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.52% | - |
| Sep 30, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | -0.46% | 5,000 |
| Sep 29, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 6.33% | 100 |
| Sep 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.14% | - |
| Sep 25, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.96% | 550 |
| Sep 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.24% | - |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Sep 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.43% | - |
| Sep 19, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.94% | 1,770 |
| Sep 18, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 2 |
| Sep 17, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -2.33% | 27 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | - |
| Sep 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.41% | - |
| Sep 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | - |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.55% | 1,000 |
| Sep 1, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 1.99% | 1,000 |
| Aug 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.57% | - |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.33% | - |
| Aug 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.67% | - |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.58% | - |
| Aug 22, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -0.23% | 400 |
| Aug 21, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -3.90% | 1,250 |
| Aug 20, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 3.36% | 9,900 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.32% | - |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | - |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.95% | - |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.06% | - |
| Aug 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.64% | - |
| Aug 12, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 1.11% | - |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.04% | 10,000 |
| Aug 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.23% | 1,100 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 1,100 |
| Aug 6, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.22% | - |
| Aug 5, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.54% | 7,878 |
| Aug 4, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 0.44% | - |
| Aug 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.44% | - |
| Jul 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.87% | - |
| Jul 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.44% | - |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.17% | - |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.28% | - |
| Jul 25, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -3.11% | 1,500 |
| Jul 24, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 5.24% | 3,818 |
| Jul 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.44% | - |
| Jul 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.00% | - |
| Jul 21, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 1,000 |