Frequentis AG (VIE:FQT)
Austria
· Delayed Price · Currency is EUR 69.80
+2.00 (2.95%)
At close: Dec 5, 2025
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.40 | 70.00 | 67.00 | 69.80 | 69.80 | 2.95% | 4,427 |
| Dec 4, 2025 | 68.60 | 68.60 | 65.80 | 67.80 | 67.80 | 1.19% | 2,621 |
| Dec 3, 2025 | 65.20 | 68.00 | 65.20 | 67.00 | 67.00 | - | 1,706 |
| Dec 2, 2025 | 68.60 | 70.20 | 66.00 | 67.00 | 67.00 | -1.76% | 3,222 |
| Dec 1, 2025 | 70.40 | 70.60 | 66.20 | 68.20 | 68.20 | -0.87% | 8,557 |
| Nov 28, 2025 | 66.80 | 68.80 | 65.40 | 68.80 | 68.80 | 3.30% | 4,596 |
| Nov 27, 2025 | 62.40 | 66.60 | 62.40 | 66.60 | 66.60 | 4.39% | 5,407 |
| Nov 26, 2025 | 62.80 | 64.60 | 62.80 | 63.80 | 63.80 | 2.57% | 6,570 |
| Nov 25, 2025 | 64.40 | 64.40 | 60.60 | 62.20 | 62.20 | -1.89% | 5,796 |
| Nov 24, 2025 | 64.00 | 67.00 | 62.60 | 63.40 | 63.40 | -0.94% | 97,449 |
| Nov 21, 2025 | 65.80 | 65.80 | 60.00 | 64.00 | 64.00 | -1.84% | 21,906 |
| Nov 20, 2025 | 65.20 | 68.00 | 65.20 | 65.20 | 65.20 | -0.61% | 4,540 |
| Nov 19, 2025 | 67.40 | 67.80 | 65.60 | 65.60 | 65.60 | -2.67% | 3,580 |
| Nov 18, 2025 | 66.80 | 67.80 | 64.60 | 67.40 | 67.40 | - | 6,703 |
| Nov 17, 2025 | 67.60 | 70.00 | 67.00 | 67.40 | 67.40 | -0.30% | 5,491 |
| Nov 14, 2025 | 70.00 | 71.60 | 67.00 | 67.60 | 67.60 | -4.79% | 14,854 |
| Nov 13, 2025 | 74.00 | 75.00 | 71.00 | 71.00 | 71.00 | -2.20% | 6,842 |
| Nov 12, 2025 | 72.00 | 73.00 | 70.60 | 72.60 | 72.60 | 2.54% | 5,191 |
| Nov 11, 2025 | 73.20 | 73.60 | 70.00 | 70.80 | 70.80 | -4.07% | 6,192 |
| Nov 10, 2025 | 73.00 | 75.80 | 72.20 | 73.80 | 73.80 | 2.50% | 5,083 |
| Nov 7, 2025 | 74.80 | 76.20 | 72.00 | 72.00 | 72.00 | -4.76% | 5,820 |
| Nov 6, 2025 | 74.00 | 77.20 | 73.40 | 75.60 | 75.60 | 4.71% | 8,831 |
| Nov 5, 2025 | 73.60 | 73.60 | 72.20 | 72.20 | 72.20 | -3.48% | 2,509 |
| Nov 4, 2025 | 77.60 | 77.60 | 72.80 | 74.80 | 74.80 | -4.59% | 4,029 |
| Nov 3, 2025 | 71.20 | 78.40 | 69.40 | 78.40 | 78.40 | 10.11% | 14,360 |
| Oct 31, 2025 | 72.40 | 74.00 | 69.20 | 71.20 | 71.20 | -2.73% | 5,213 |
| Oct 30, 2025 | 73.20 | 74.00 | 72.40 | 73.20 | 73.20 | -1.08% | 3,308 |
| Oct 29, 2025 | 73.20 | 76.40 | 73.20 | 74.00 | 74.00 | - | 6,732 |
| Oct 28, 2025 | 72.80 | 75.40 | 72.80 | 74.00 | 74.00 | -0.54% | 1,890 |
| Oct 27, 2025 | 78.20 | 78.20 | 73.60 | 74.40 | 74.40 | -2.11% | 6,291 |
| Oct 24, 2025 | 74.60 | 78.40 | 73.00 | 76.00 | 76.00 | 2.15% | 6,198 |
| Oct 23, 2025 | 71.40 | 74.60 | 70.40 | 74.40 | 74.40 | 4.20% | 4,215 |
| Oct 22, 2025 | 74.20 | 74.80 | 71.20 | 71.40 | 71.40 | -5.56% | 4,855 |
| Oct 21, 2025 | 74.80 | 75.60 | 71.20 | 75.60 | 75.60 | 4.13% | 3,556 |
| Oct 20, 2025 | 70.40 | 74.80 | 70.40 | 72.60 | 72.60 | 4.01% | 11,982 |
| Oct 17, 2025 | 75.20 | 75.20 | 69.00 | 69.80 | 69.80 | -9.59% | 18,519 |
| Oct 16, 2025 | 79.20 | 79.20 | 77.20 | 77.20 | 77.20 | -3.26% | 3,486 |
| Oct 15, 2025 | 79.60 | 80.00 | 76.20 | 79.80 | 79.80 | 1.53% | 7,681 |
| Oct 14, 2025 | 81.00 | 81.00 | 75.40 | 78.60 | 78.60 | -1.50% | 7,565 |
| Oct 13, 2025 | 76.80 | 80.60 | 76.80 | 79.80 | 79.80 | 3.10% | 11,607 |
| Oct 10, 2025 | 83.00 | 83.00 | 77.00 | 77.40 | 77.40 | -7.64% | 13,899 |
| Oct 9, 2025 | 79.40 | 86.00 | 78.00 | 83.80 | 83.80 | 5.28% | 20,745 |
| Oct 8, 2025 | 81.00 | 82.00 | 75.60 | 79.60 | 79.60 | -4.33% | 23,295 |
| Oct 7, 2025 | 85.80 | 86.00 | 81.20 | 83.20 | 83.20 | -5.02% | 10,729 |
| Oct 6, 2025 | 91.60 | 95.00 | 87.00 | 87.60 | 87.60 | -2.67% | 46,532 |
| Oct 3, 2025 | 92.40 | 100.00 | 87.80 | 90.00 | 90.00 | 2.74% | 45,343 |
| Oct 2, 2025 | 80.60 | 87.60 | 78.20 | 87.60 | 87.60 | 9.77% | 24,790 |
| Oct 1, 2025 | 74.00 | 80.80 | 71.80 | 79.80 | 79.80 | 8.13% | 16,626 |
| Sep 30, 2025 | 75.60 | 75.60 | 73.20 | 73.80 | 73.80 | -0.27% | 9,923 |
| Sep 29, 2025 | 73.40 | 77.20 | 73.20 | 74.00 | 74.00 | 5.41% | 17,209 |
| Sep 26, 2025 | 63.80 | 70.80 | 63.20 | 70.20 | 70.20 | 12.14% | 13,853 |
| Sep 25, 2025 | 62.60 | 64.00 | 62.60 | 62.60 | 62.60 | 1.62% | 7,610 |
| Sep 24, 2025 | 60.60 | 62.40 | 60.40 | 61.60 | 61.60 | 4.76% | 8,473 |
| Sep 23, 2025 | 57.60 | 61.00 | 56.40 | 58.80 | 58.80 | 1.38% | 8,605 |
| Sep 22, 2025 | 60.00 | 60.00 | 57.80 | 58.00 | 58.00 | -3.97% | 1,608 |
| Sep 19, 2025 | 59.40 | 60.40 | 57.40 | 60.40 | 60.40 | 3.42% | 3,574 |
| Sep 18, 2025 | 58.00 | 58.40 | 57.60 | 58.40 | 58.40 | -1.02% | 2,288 |
| Sep 17, 2025 | 59.20 | 60.00 | 58.40 | 59.00 | 59.00 | -2.32% | 893 |
| Sep 16, 2025 | 61.60 | 62.00 | 59.80 | 60.40 | 60.40 | -1.31% | 3,415 |
| Sep 15, 2025 | 58.80 | 63.00 | 58.80 | 61.20 | 61.20 | 2.34% | 8,567 |
| Sep 12, 2025 | 59.60 | 61.20 | 57.20 | 59.80 | 59.80 | -1.97% | 7,107 |
| Sep 11, 2025 | 62.20 | 62.40 | 61.00 | 61.00 | 61.00 | -1.29% | 6,099 |
| Sep 10, 2025 | 62.40 | 62.40 | 61.60 | 61.80 | 61.80 | -0.96% | 3,661 |
| Sep 9, 2025 | 61.40 | 62.40 | 61.40 | 62.40 | 62.40 | 1.30% | 5,637 |
| Sep 8, 2025 | 61.60 | 62.60 | 61.60 | 61.60 | 61.60 | -1.60% | 3,415 |
| Sep 5, 2025 | 62.00 | 62.60 | 59.60 | 62.60 | 62.60 | 0.97% | 3,082 |
| Sep 4, 2025 | 58.80 | 62.20 | 58.80 | 62.00 | 62.00 | 5.08% | 16,897 |
| Sep 3, 2025 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 5.36% | 9,049 |
| Sep 2, 2025 | 55.20 | 56.40 | 54.60 | 56.00 | 56.00 | -0.36% | 4,397 |
| Sep 1, 2025 | 56.60 | 56.60 | 54.40 | 56.20 | 56.20 | -1.75% | 5,523 |
| Aug 29, 2025 | 58.80 | 59.00 | 57.20 | 57.20 | 57.20 | -1.72% | 4,731 |
| Aug 28, 2025 | 58.40 | 59.60 | 58.20 | 58.20 | 58.20 | -2.35% | 2,044 |
| Aug 27, 2025 | 59.60 | 60.80 | 58.80 | 59.60 | 59.60 | -2.30% | 3,172 |
| Aug 26, 2025 | 60.00 | 61.80 | 59.40 | 61.00 | 61.00 | 2.35% | 6,426 |
| Aug 25, 2025 | 58.20 | 59.80 | 57.20 | 59.60 | 59.60 | 2.41% | 7,814 |
| Aug 22, 2025 | 58.80 | 58.80 | 57.20 | 58.20 | 58.20 | - | 1,553 |
| Aug 21, 2025 | 59.60 | 59.60 | 57.40 | 58.20 | 58.20 | -3.00% | 3,680 |
| Aug 20, 2025 | 62.00 | 62.00 | 57.80 | 60.00 | 60.00 | -1.64% | 7,364 |
| Aug 19, 2025 | 61.20 | 63.00 | 59.80 | 61.00 | 61.00 | -0.65% | 11,604 |
| Aug 18, 2025 | 60.60 | 62.00 | 60.60 | 61.40 | 61.40 | -0.97% | 2,040 |
| Aug 15, 2025 | 61.80 | 62.60 | 60.80 | 62.00 | 62.00 | - | 3,325 |
| Aug 14, 2025 | 63.20 | 63.20 | 61.00 | 62.00 | 62.00 | - | 3,103 |
| Aug 13, 2025 | 58.20 | 63.20 | 58.20 | 62.00 | 62.00 | 4.73% | 9,296 |
| Aug 12, 2025 | 57.00 | 59.20 | 57.00 | 59.20 | 59.20 | 2.07% | 4,043 |
| Aug 11, 2025 | 56.20 | 58.20 | 56.00 | 58.00 | 58.00 | 1.05% | 5,982 |
| Aug 8, 2025 | 59.40 | 59.40 | 56.80 | 57.40 | 57.40 | -1.03% | 4,080 |
| Aug 7, 2025 | 60.40 | 60.40 | 57.20 | 58.00 | 58.00 | -3.01% | 5,984 |
| Aug 6, 2025 | 58.00 | 61.40 | 58.00 | 59.80 | 59.80 | 2.40% | 10,845 |
| Aug 5, 2025 | 57.00 | 60.20 | 57.00 | 58.40 | 58.40 | 1.74% | 6,469 |
| Aug 4, 2025 | 60.00 | 60.00 | 55.20 | 57.40 | 57.40 | -3.69% | 12,371 |
| Aug 1, 2025 | 61.20 | 61.60 | 58.00 | 59.60 | 59.60 | -4.79% | 8,790 |
| Jul 31, 2025 | 62.60 | 64.20 | 61.80 | 62.60 | 62.60 | 0.64% | 7,838 |
| Jul 30, 2025 | 62.40 | 66.00 | 61.80 | 62.20 | 62.20 | - | 11,535 |
| Jul 29, 2025 | 66.20 | 66.20 | 62.20 | 62.20 | 62.20 | -3.72% | 16,285 |
| Jul 28, 2025 | 63.40 | 66.00 | 62.20 | 64.60 | 64.60 | 7.67% | 30,607 |
| Jul 25, 2025 | 58.40 | 60.60 | 57.20 | 60.00 | 60.00 | 3.81% | 13,096 |
| Jul 24, 2025 | 59.00 | 60.20 | 56.80 | 57.80 | 57.80 | 4.71% | 18,407 |
| Jul 23, 2025 | 55.00 | 56.20 | 54.80 | 55.20 | 55.20 | 0.36% | 7,665 |
| Jul 22, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 5,379 |
| Jul 21, 2025 | 53.60 | 56.00 | 53.40 | 55.00 | 55.00 | 5.77% | 12,843 |