QuickLogic Corporation (FRA:QKL1)
Germany
· Delayed Price · Currency is EUR 5.35
+0.25 (4.90%)
Last updated: Dec 5, 2025, 3:47 PM CET
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Dec 3, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Dec 2, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | - |
| Dec 1, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Nov 28, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 25, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Nov 24, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 7.91% | - |
| Nov 21, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -9.13% | - |
| Nov 20, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Nov 19, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 4.34% | - |
| Nov 18, 2025 | 5.05 | 5.05 | 4.84 | 4.84 | 4.84 | -7.81% | - |
| Nov 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.28% | - |
| Nov 14, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Nov 13, 2025 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | -17.65% | - |
| Nov 12, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 10, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 6.03% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| Nov 6, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Nov 5, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 4, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Nov 3, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Oct 31, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | - |
| Oct 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | - |
| Oct 29, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 5.36% | - |
| Oct 28, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Oct 27, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 24, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 11.65% | - |
| Oct 23, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Oct 22, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -8.47% | - |
| Oct 21, 2025 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | 2.61% | 700 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Oct 17, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Oct 14, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 7.62% | - |
| Oct 13, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -6.25% | - |
| Oct 10, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 3.70% | 201 |
| Oct 9, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 8, 2025 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | 6.73% | - |
| Oct 7, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Oct 6, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 2, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Oct 1, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Sep 30, 2025 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.82% | - |
| Sep 29, 2025 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Sep 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 8.16% | - |
| Sep 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 19, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Sep 18, 2025 | 4.66 | 4.92 | 4.66 | 4.92 | 4.92 | 4.24% | - |
| Sep 17, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Sep 16, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 15, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Sep 12, 2025 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Sep 11, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 1.35% | - |
| Sep 10, 2025 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | 5.21% | - |
| Sep 9, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 8, 2025 | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Sep 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.83% | - |
| Sep 4, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Sep 3, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Sep 2, 2025 | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Sep 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Aug 29, 2025 | 4.68 | 4.68 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Aug 28, 2025 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Aug 27, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Aug 26, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Aug 25, 2025 | 4.78 | 4.78 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Aug 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Aug 21, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Aug 20, 2025 | 4.78 | 4.78 | 4.56 | 4.56 | 4.56 | -4.20% | - |
| Aug 19, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -6.67% | - |
| Aug 15, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Aug 14, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Aug 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | - |
| Aug 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Aug 11, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.94% | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Aug 7, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 6, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Aug 5, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 4, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 8.00% | - |
| Aug 1, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -12.28% | 763 |
| Jul 31, 2025 | 5.45 | 5.70 | 5.35 | 5.70 | 5.70 | 6.54% | 1,463 |
| Jul 30, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jul 29, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 5.66% | - |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jul 25, 2025 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jul 24, 2025 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 23, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Jul 22, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jul 18, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -4.55% | - |