Frequentis AG (VIE:FQT)
Austria
· Delayed Price · Currency is EUR 73.00
+0.50 (0.69%)
Apr 29, 2026, 12:40 PM CET
Frequentis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.00 | 77.00 | 72.70 | 72.70 | - | -3.84% | 3,760 |
| Apr 27, 2026 | 77.90 | 78.20 | 75.60 | 75.60 | 75.60 | -0.92% | 5,251 |
| Apr 24, 2026 | 76.00 | 78.20 | 74.80 | 76.30 | 76.30 | 0.93% | 6,652 |
| Apr 23, 2026 | 74.40 | 75.80 | 74.30 | 75.60 | 75.60 | 1.48% | 1,711 |
| Apr 22, 2026 | 73.00 | 76.10 | 73.00 | 74.50 | 74.50 | - | 4,658 |
| Apr 21, 2026 | 75.00 | 76.10 | 72.80 | 74.50 | 74.50 | -2.61% | 6,182 |
| Apr 20, 2026 | 79.60 | 79.60 | 75.60 | 76.50 | 76.50 | -3.29% | 6,552 |
| Apr 17, 2026 | 78.50 | 83.60 | 78.50 | 79.10 | 79.10 | 0.25% | 12,300 |
| Apr 16, 2026 | 79.80 | 81.50 | 77.10 | 78.90 | 78.90 | -2.11% | 5,688 |
| Apr 15, 2026 | 78.10 | 81.00 | 78.10 | 80.60 | 80.60 | 2.41% | 5,871 |
| Apr 14, 2026 | 75.70 | 78.80 | 75.60 | 78.70 | 78.70 | 6.78% | 6,729 |
| Apr 13, 2026 | 72.50 | 75.10 | 72.30 | 73.70 | 73.70 | 1.24% | 4,478 |
| Apr 10, 2026 | 73.00 | 77.60 | 72.80 | 72.80 | 72.80 | 1.96% | 7,465 |
| Apr 9, 2026 | 74.00 | 74.00 | 70.70 | 71.40 | 71.40 | -3.51% | 6,761 |
| Apr 8, 2026 | 76.30 | 76.30 | 72.50 | 74.00 | 74.00 | 0.14% | 5,198 |
| Apr 7, 2026 | 76.20 | 77.00 | 73.00 | 73.90 | 73.90 | -5.01% | 2,040 |
| Apr 2, 2026 | 75.80 | 79.00 | 75.00 | 77.80 | 77.80 | 1.04% | 9,059 |
| Apr 1, 2026 | 72.80 | 77.60 | 72.40 | 77.00 | 77.00 | 6.06% | 8,860 |
| Mar 31, 2026 | 71.20 | 72.60 | 70.20 | 72.60 | 72.60 | 0.28% | 7,261 |
| Mar 30, 2026 | 72.00 | 74.80 | 71.60 | 72.40 | 72.40 | 0.84% | 10,069 |
| Mar 27, 2026 | 69.00 | 73.40 | 66.80 | 71.80 | 71.80 | 6.85% | 8,360 |
| Mar 26, 2026 | 71.40 | 71.40 | 66.60 | 67.20 | 67.20 | -4.82% | 7,817 |
| Mar 25, 2026 | 68.60 | 70.60 | 68.00 | 70.60 | 70.60 | 5.37% | 3,543 |
| Mar 24, 2026 | 68.60 | 69.00 | 65.60 | 67.00 | 67.00 | -2.33% | 6,812 |
| Mar 23, 2026 | 65.00 | 70.60 | 62.80 | 68.60 | 68.60 | 3.00% | 13,869 |
| Mar 20, 2026 | 71.00 | 71.80 | 65.40 | 66.60 | 66.60 | -6.72% | 7,529 |
| Mar 19, 2026 | 75.40 | 75.40 | 71.40 | 71.40 | 71.40 | -4.55% | 5,400 |
| Mar 18, 2026 | 75.40 | 77.80 | 73.40 | 74.80 | 74.80 | 1.36% | 9,645 |
| Mar 17, 2026 | 72.00 | 75.20 | 71.60 | 73.80 | 73.80 | 3.36% | 6,805 |
| Mar 16, 2026 | 70.60 | 72.00 | 70.60 | 71.40 | 71.40 | -0.56% | 7,311 |
| Mar 13, 2026 | 75.00 | 75.40 | 71.80 | 71.80 | 71.80 | -1.37% | 5,768 |
| Mar 12, 2026 | 75.20 | 76.00 | 72.80 | 72.80 | 72.80 | -3.70% | 3,078 |
| Mar 11, 2026 | 75.80 | 76.80 | 73.60 | 75.60 | 75.60 | 0.27% | 10,117 |
| Mar 10, 2026 | 72.60 | 75.80 | 72.60 | 75.40 | 75.40 | 4.14% | 3,615 |
| 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 |