q.beyond AG - QBY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.8	0.81	0.81	0.81	0.79	13,478
February 19, 2026	0.8	0.8	0.8	0.81	0.79	40,590
February 18, 2026	0.81	0.81	0.81	0.82	0.81	2,431
February 17, 2026	0.82	0.81	0.81	0.82	0.8	238,002
February 16, 2026	0.82	0.8	0.8	0.83	0.8	74,348
February 13, 2026	0.8	0.81	0.81	0.81	0.77	62,318
February 12, 2026	0.78	0.78	0.78	0.8	0.77	11,040
February 11, 2026	0.77	0.78	0.78	0.8	0.77	56,479
February 10, 2026	0.77	0.78	0.78	0.81	0.77	40,785
February 09, 2026	0.82	0.79	0.79	0.82	0.76	112,001
February 06, 2026	0.79	0.79	0.79	0.8	0.78	89,516
February 05, 2026	0.82	0.79	0.79	0.83	0.79	275,795
February 04, 2026	0.82	0.82	0.82	0.83	0.81	147,248
February 03, 2026	0.83	0.82	0.82	0.85	0.82	129,296
February 02, 2026	0.81	0.81	0.81	0.82	0.8	105,004
January 30, 2026	0.82	0.81	0.81	0.85	0.8	384,424
January 29, 2026	0.78	0.8	0.8	0.83	0.77	712,317
January 28, 2026	0.74	0.76	0.76	0.77	0.73	117,533
January 27, 2026	0.75	0.74	0.74	0.78	0.72	99,614
January 26, 2026	0.72	0.74	0.74	0.74	0.71	116,559
January 23, 2026	0.75	0.71	0.71	0.75	0.7	132,834
January 22, 2026	0.74	0.74	0.74	0.75	0.72	80,392
January 21, 2026	0.74	0.74	0.74	0.77	0.7	79,256
January 20, 2026	0.75	0.77	0.77	0.77	0.75	12,112
January 19, 2026	0.74	0.77	0.77	0.79	0.74	26,107
January 16, 2026	0.79	0.76	0.76	0.79	0.75	123,984
January 15, 2026	0.81	0.77	0.75	0.81	0.76	80,613
January 14, 2026	0.76	0.75	0.75	0.77	0.75	130,751
January 13, 2026	0.76	0.77	0.77	0.78	0.75	310,707
January 12, 2026	0.71	0.78	0.78	0.78	0.71	322,808
January 09, 2026	0.74	0.73	0.73	0.77	0.71	140,667
January 08, 2026	0.68	0.74	0.74	0.74	0.68	349,451
January 07, 2026	0.68	0.68	0.68	0.68	0.66	171,489
January 06, 2026	0.68	0.68	0.68	0.68	0.67	149,573
January 05, 2026	0.69	0.68	0.68	0.69	0.68	71,408
January 02, 2026	0.75	0.72	0.72	0.75	0.69	279,201
December 30, 2025	0.71	0.69	0.69	0.71	0.65	221,135
December 29, 2025	0.7	0.71	0.71	0.72	0.69	102,759
December 23, 2025	0.7	0.7	0.7	0.71	0.69	210,250
December 22, 2025	0.71	0.71	0.71	0.72	0.69	86,877
December 19, 2025	0.71	0.71	0.71	0.73	0.7	41,567
December 18, 2025	0.7	0.69	0.69	0.71	0.69	79,219
December 17, 2025	0.69	0.69	0.69	0.7	0.68	271,213
December 16, 2025	0.74	0.7	0.7	0.74	0.7	484,483
December 15, 2025	0.74	0.72	0.72	0.74	0.7	170,093
December 12, 2025	0.71	0.74	0.74	0.75	0.7	524,063
December 11, 2025	0.69	0.71	0.71	0.71	0.69	132,113
December 10, 2025	0.68	0.69	0.69	0.7	0.68	16,170
December 09, 2025	0.7	0.7	0.7	0.7	0.7	41,274
December 08, 2025	0.7	0.7	0.7	0.71	0.7	52,575
December 05, 2025	0.69	0.7	0.7	0.7	0.69	87,943
December 04, 2025	0.71	0.71	0.71	0.71	0.69	59,724
December 03, 2025	0.7	0.7	0.7	0.71	0.69	144,964
December 02, 2025	0.7	0.7	0.7	0.72	0.7	182,163
December 01, 2025	0.71	0.7	0.7	0.73	0.7	103,552
November 28, 2025	0.72	0.71	0.71	0.72	0.71	29,134
November 27, 2025	0.71	0.72	0.72	0.72	0.71	16,103
November 26, 2025	0.71	0.71	0.71	0.71	0.7	19,702
November 25, 2025	0.71	0.7	0.7	0.71	0.7	39,326
November 24, 2025	0.76	0.72	0.72	0.76	0.7	62,467

q.beyond AG (QBY.DE) XETRA