Frequentis AG (VIE:FQT)
Austria
· Delayed Price · Currency is EUR 72.40
-1.20 (-1.63%)
At close: Mar 9, 2026
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.00 | 72.60 | 70.00 | 72.40 | 72.40 | -1.63% | 5,282 |
| Mar 6, 2026 | 73.00 | 74.60 | 72.20 | 73.60 | 73.60 | 0.82% | 5,331 |
| Mar 5, 2026 | 72.60 | 74.80 | 71.40 | 73.00 | 73.00 | 1.96% | 8,623 |
| Mar 4, 2026 | 73.60 | 73.60 | 71.40 | 71.60 | 71.60 | -3.50% | 4,463 |
| Mar 3, 2026 | 74.40 | 75.40 | 72.80 | 74.20 | 74.20 | - | 17,930 |
| Mar 2, 2026 | 74.00 | 76.60 | 73.80 | 74.20 | 74.20 | -1.33% | 7,077 |
| Feb 27, 2026 | 74.00 | 76.40 | 73.80 | 75.20 | 75.20 | 1.62% | 10,651 |
| Feb 26, 2026 | 71.00 | 74.00 | 69.20 | 74.00 | 74.00 | 3.06% | 14,621 |
| Feb 25, 2026 | 71.00 | 71.80 | 70.60 | 71.80 | 71.80 | - | 3,479 |
| Feb 24, 2026 | 73.00 | 73.60 | 70.20 | 71.80 | 71.80 | -2.18% | 10,762 |
| Feb 23, 2026 | 75.00 | 76.00 | 73.00 | 73.40 | 73.40 | -2.13% | 9,698 |
| Feb 20, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 5,146 |
| Feb 19, 2026 | 74.20 | 76.20 | 73.40 | 74.00 | 74.00 | -2.12% | 3,567 |
| Feb 18, 2026 | 75.40 | 76.00 | 73.00 | 75.60 | 75.60 | 0.53% | 11,363 |
| Feb 17, 2026 | 77.00 | 77.60 | 75.00 | 75.20 | 75.20 | -2.34% | 3,211 |
| Feb 16, 2026 | 77.20 | 78.00 | 77.00 | 77.00 | 77.00 | -0.77% | 1,231 |
| Feb 13, 2026 | 76.20 | 78.80 | 73.20 | 77.60 | 77.60 | -1.02% | 7,752 |
| Feb 12, 2026 | 79.00 | 79.40 | 76.40 | 78.40 | 78.40 | -0.51% | 5,932 |
| Feb 11, 2026 | 80.60 | 81.00 | 75.80 | 78.80 | 78.80 | -2.23% | 9,342 |
| Feb 10, 2026 | 83.00 | 83.80 | 80.00 | 80.60 | 80.60 | -3.82% | 9,631 |
| Feb 9, 2026 | 84.00 | 86.40 | 82.20 | 83.80 | 83.80 | -0.71% | 9,116 |
| Feb 6, 2026 | 81.80 | 84.80 | 81.80 | 84.40 | 84.40 | 2.18% | 4,553 |
| Feb 5, 2026 | 82.80 | 83.40 | 80.40 | 82.60 | 82.60 | -1.90% | 7,246 |
| Feb 4, 2026 | 85.00 | 86.00 | 83.20 | 84.20 | 84.20 | -0.71% | 6,744 |
| Feb 3, 2026 | 82.60 | 86.00 | 81.60 | 84.80 | 84.80 | 2.66% | 12,643 |
| Feb 2, 2026 | 82.00 | 83.00 | 80.80 | 82.60 | 82.60 | -0.24% | 2,980 |
| Jan 30, 2026 | 82.00 | 82.80 | 81.20 | 82.80 | 82.80 | 0.98% | 3,126 |
| Jan 29, 2026 | 82.40 | 84.40 | 81.00 | 82.00 | 82.00 | -0.73% | 2,866 |
| Jan 28, 2026 | 82.00 | 82.80 | 81.40 | 82.60 | 82.60 | 0.73% | 881 |
| Jan 27, 2026 | 81.40 | 82.40 | 80.60 | 82.00 | 82.00 | - | 2,825 |
| Jan 26, 2026 | 83.80 | 85.00 | 80.80 | 82.00 | 82.00 | -2.84% | 6,628 |
| Jan 23, 2026 | 83.80 | 85.00 | 81.80 | 84.40 | 84.40 | 1.44% | 5,273 |
| Jan 22, 2026 | 83.00 | 84.80 | 81.80 | 83.20 | 83.20 | -0.95% | 2,298 |
| Jan 21, 2026 | 82.00 | 84.40 | 80.40 | 84.00 | 84.00 | 4.74% | 11,078 |
| Jan 20, 2026 | 80.80 | 81.40 | 78.80 | 80.20 | 80.20 | -2.20% | 5,546 |
| Jan 19, 2026 | 79.80 | 82.60 | 78.40 | 82.00 | 82.00 | 0.24% | 4,778 |
| Jan 16, 2026 | 79.60 | 82.00 | 79.40 | 81.80 | 81.80 | 2.51% | 3,793 |
| Jan 15, 2026 | 78.00 | 79.80 | 76.80 | 79.80 | 79.80 | 2.05% | 5,374 |
| Jan 14, 2026 | 81.00 | 81.20 | 77.20 | 78.20 | 78.20 | -3.22% | 5,378 |
| Jan 13, 2026 | 81.80 | 83.20 | 80.60 | 80.80 | 80.80 | -0.98% | 8,551 |
| Jan 12, 2026 | 78.20 | 81.80 | 78.20 | 81.60 | 81.60 | 1.49% | 6,068 |
| Jan 9, 2026 | 80.60 | 80.80 | 78.80 | 80.40 | 80.40 | -0.74% | 4,633 |
| Jan 8, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 4.11% | 8,815 |
| Jan 7, 2026 | 76.60 | 78.60 | 75.60 | 77.80 | 77.80 | 3.73% | 6,128 |
| Jan 6, 2026 | 77.80 | 78.40 | 74.80 | 75.00 | 75.00 | -3.85% | 8,928 |
| Jan 5, 2026 | 76.00 | 78.00 | 73.80 | 78.00 | 78.00 | 1.56% | 12,618 |
| Jan 2, 2026 | 72.40 | 76.80 | 72.40 | 76.80 | 76.80 | 5.79% | 6,862 |
| Dec 30, 2025 | 71.00 | 73.20 | 71.00 | 72.60 | 72.60 | 1.40% | 3,075 |
| Dec 29, 2025 | 71.20 | 72.40 | 70.00 | 71.60 | 71.60 | 4.99% | 7,635 |
| Dec 23, 2025 | 72.00 | 72.00 | 67.00 | 68.20 | 68.20 | -5.28% | 6,647 |
| Dec 22, 2025 | 71.80 | 72.80 | 69.80 | 72.00 | 72.00 | 3.75% | 4,852 |
| Dec 19, 2025 | 68.00 | 70.60 | 67.80 | 69.40 | 69.40 | 4.52% | 3,708 |
| Dec 18, 2025 | 68.20 | 69.20 | 65.60 | 66.40 | 66.40 | -3.77% | 9,586 |
| Dec 17, 2025 | 73.80 | 73.80 | 68.20 | 69.00 | 69.00 | -6.50% | 12,048 |
| Dec 16, 2025 | 74.40 | 75.80 | 73.40 | 73.80 | 73.80 | -0.81% | 5,720 |
| Dec 15, 2025 | 72.60 | 76.20 | 72.60 | 74.40 | 74.40 | 2.48% | 5,984 |
| Dec 12, 2025 | 73.40 | 75.80 | 72.60 | 72.60 | 72.60 | 0.83% | 8,253 |
| Dec 11, 2025 | 72.20 | 73.20 | 71.60 | 72.00 | 72.00 | 0.28% | 2,401 |
| Dec 10, 2025 | 71.60 | 73.00 | 70.00 | 71.80 | 71.80 | 2.28% | 9,607 |
| Dec 9, 2025 | 69.40 | 72.60 | 69.00 | 70.20 | 70.20 | 4.15% | 9,850 |
| Dec 8, 2025 | 70.40 | 70.40 | 67.40 | 67.40 | 67.40 | -3.44% | 3,236 |
| 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 |