Frequentis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 82.600 | 86.000 | 81.600 | 84.800 | 84.456 | 12,643 |
| 2026-02-02 | 82.000 | 83.000 | 80.800 | 82.600 | 82.265 | 2,980 |
| 2026-01-30 | 82.000 | 82.800 | 81.200 | 82.800 | 82.464 | 3,126 |
| 2026-01-29 | 82.400 | 84.400 | 81.000 | 82.000 | 81.667 | 2,866 |
| 2026-01-28 | 82.000 | 82.800 | 81.400 | 82.600 | 82.265 | 881 |
| 2026-01-27 | 81.400 | 82.400 | 80.600 | 82.000 | 81.667 | 2,825 |
| 2026-01-26 | 83.800 | 85.000 | 80.800 | 82.000 | 81.667 | 6,628 |
| 2026-01-23 | 83.800 | 85.000 | 81.800 | 84.400 | 84.057 | 5,273 |
| 2026-01-22 | 83.000 | 84.800 | 81.800 | 83.200 | 82.862 | 2,298 |
| 2026-01-21 | 82.000 | 84.400 | 80.400 | 84.000 | 83.659 | 11,078 |
| 2026-01-20 | 80.800 | 81.400 | 78.800 | 80.200 | 79.874 | 5,546 |
| 2026-01-19 | 79.800 | 82.600 | 78.400 | 82.000 | 81.667 | 4,778 |
| 2026-01-16 | 79.600 | 82.000 | 79.400 | 81.800 | 81.468 | 3,793 |
| 2026-01-15 | 78.000 | 79.800 | 76.800 | 79.800 | 79.476 | 5,374 |
| 2026-01-14 | 81.000 | 81.200 | 77.200 | 78.200 | 77.883 | 5,378 |
| 2026-01-13 | 81.800 | 83.200 | 80.600 | 80.800 | 80.472 | 8,551 |
| 2026-01-12 | 78.200 | 81.800 | 78.200 | 81.600 | 81.269 | 6,068 |
| 2026-01-09 | 80.600 | 80.800 | 78.800 | 80.400 | 80.074 | 4,633 |
| 2026-01-08 | 78.000 | 81.000 | 78.000 | 81.000 | 80.671 | 8,815 |
| 2026-01-07 | 76.600 | 78.600 | 75.600 | 77.800 | 77.484 | 6,128 |
| 2026-01-06 | 77.800 | 78.400 | 74.800 | 75.000 | 74.696 | 8,928 |
| 2026-01-05 | 76.000 | 78.000 | 73.800 | 78.000 | 77.683 | 12,618 |
| 2026-01-02 | 72.400 | 76.800 | 72.400 | 76.800 | 76.488 | 6,862 |
| 2025-12-30 | 71.000 | 73.200 | 71.000 | 72.600 | 72.305 | 3,075 |
| 2025-12-29 | 71.200 | 72.400 | 70.000 | 71.600 | 71.309 | 7,635 |
| 2025-12-23 | 72.000 | 72.000 | 67.000 | 68.200 | 67.923 | 6,647 |
| 2025-12-22 | 71.800 | 72.800 | 69.800 | 72.000 | 71.708 | 4,852 |
| 2025-12-19 | 68.000 | 70.600 | 67.800 | 69.400 | 69.118 | 3,708 |
| 2025-12-18 | 68.200 | 69.200 | 65.600 | 66.400 | 66.130 | 9,586 |
| 2025-12-17 | 73.800 | 73.800 | 68.200 | 69.000 | 68.720 | 12,048 |
| 2025-12-16 | 74.400 | 75.800 | 73.400 | 73.800 | 73.500 | 5,720 |
| 2025-12-15 | 72.600 | 76.200 | 72.600 | 74.400 | 74.098 | 5,984 |
| 2025-12-12 | 73.400 | 75.800 | 72.600 | 72.600 | 72.305 | 8,253 |
| 2025-12-11 | 72.200 | 73.200 | 71.600 | 72.000 | 71.708 | 2,401 |
| 2025-12-10 | 71.600 | 73.000 | 70.000 | 71.800 | 71.509 | 9,607 |
| 2025-12-09 | 69.400 | 72.600 | 69.000 | 70.200 | 69.915 | 9,850 |
| 2025-12-08 | 70.400 | 70.400 | 67.400 | 67.400 | 67.126 | 3,236 |
| 2025-12-05 | 67.400 | 70.000 | 67.000 | 69.800 | 69.517 | 4,427 |
| 2025-12-04 | 68.600 | 68.600 | 65.800 | 67.800 | 67.525 | 2,621 |
| 2025-12-03 | 65.200 | 68.000 | 65.200 | 67.000 | 66.728 | 1,706 |
| 2025-12-02 | 68.600 | 70.200 | 66.000 | 67.000 | 66.728 | 3,222 |
| 2025-12-01 | 70.400 | 70.600 | 66.200 | 68.200 | 67.923 | 8,557 |
| 2025-11-28 | 66.800 | 68.800 | 65.400 | 68.800 | 68.521 | 4,596 |
| 2025-11-27 | 62.400 | 66.600 | 62.400 | 66.600 | 66.330 | 5,407 |
| 2025-11-26 | 62.800 | 64.600 | 62.800 | 63.800 | 63.541 | 6,570 |
| 2025-11-25 | 64.400 | 64.400 | 60.600 | 62.200 | 61.948 | 5,796 |
| 2025-11-24 | 64.000 | 67.000 | 62.600 | 63.400 | 63.143 | 97,449 |
| 2025-11-21 | 65.800 | 65.800 | 60.000 | 64.000 | 63.740 | 21,906 |
| 2025-11-20 | 65.200 | 68.000 | 65.200 | 65.200 | 64.935 | 4,540 |
| 2025-11-19 | 67.400 | 67.800 | 65.600 | 65.600 | 65.334 | 3,580 |
| 2025-11-18 | 66.800 | 67.800 | 64.600 | 67.400 | 67.126 | 6,703 |
| 2025-11-17 | 67.600 | 70.000 | 67.000 | 67.400 | 67.126 | 5,491 |
| 2025-11-14 | 70.000 | 71.600 | 67.000 | 67.600 | 67.326 | 14,854 |
| 2025-11-13 | 74.000 | 75.000 | 71.000 | 71.000 | 70.712 | 6,842 |
| 2025-11-12 | 72.000 | 73.000 | 70.600 | 72.600 | 72.305 | 5,191 |
| 2025-11-11 | 73.200 | 73.600 | 70.000 | 70.800 | 70.513 | 6,192 |
| 2025-11-10 | 73.000 | 75.800 | 72.200 | 73.800 | 73.500 | 5,083 |
| 2025-11-07 | 74.800 | 76.200 | 72.000 | 72.000 | 71.708 | 5,820 |
| 2025-11-06 | 74.000 | 77.200 | 73.400 | 75.600 | 75.293 | 8,831 |
| 2025-11-05 | 73.600 | 73.600 | 72.200 | 72.200 | 71.907 | 2,509 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.3000 EUR |
| 2025-06-11 | 0.2700 EUR |
| 2024-06-11 | 0.2400 EUR |
| 2023-06-05 | 0.2200 EUR |
| 2022-06-08 | 0.2000 EUR |
| 2021-05-26 | 0.1500 EUR |
| 2020-11-25 | 0.1500 EUR |
| 2019-10-16 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.