Berlin - Delayed Quote EUR

BTQ Technologies Corp (NG3.BE)

Compare
2.6000
-0.1600
(-5.80%)
At close: January 17 at 7:31:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.82002.82002.60002.60002.6000-
Jan 16, 20252.88002.90002.76002.76002.7600-
Jan 15, 20252.60002.96002.56002.92002.9200-
Jan 14, 20252.40002.62002.40002.52002.5200-
Jan 13, 20252.94002.94002.50002.58002.5800-
Jan 10, 20252.60002.80002.20002.76002.7600-
Jan 9, 20252.52002.66002.30002.66002.6600-
Jan 8, 20253.76003.76001.83002.68002.6800-
Jan 7, 20254.24004.36003.60003.94003.9400-
Jan 6, 20253.60004.38003.60004.32004.32001,000
Jan 3, 20252.88003.00002.68002.88002.8800-
Jan 2, 20252.64003.02002.58002.58002.5800-
Dec 30, 20242.40002.42002.40002.42002.4200-
Dec 27, 20242.04002.50002.04002.44002.4400-
Dec 23, 20241.96002.08001.88002.02002.0200-
Dec 20, 20241.94002.10001.72002.02002.0200-
Dec 19, 20242.42002.66001.89001.89001.8900-
Dec 18, 20243.22003.78003.02003.32003.32002,700
Dec 17, 20242.34002.66002.34002.60002.6000-
Dec 16, 20241.98002.62001.94002.38002.3800-
Dec 13, 20241.40001.83001.29001.80001.8000-
Dec 12, 20241.84002.20001.80002.18002.1800-
Dec 11, 20240.99501.34000.94001.34001.3400-
Dec 10, 20240.49800.68500.44000.60000.60007,460
Dec 9, 20240.23600.23600.23600.23600.2360-
Dec 6, 20240.22800.23600.21000.23600.2360-
Dec 5, 20240.20400.21400.19500.21400.2140-
Dec 4, 20240.19800.20200.19300.19600.1960-
Dec 3, 20240.18100.18900.17200.18900.1890-
Dec 2, 20240.18100.18100.17200.17200.1720-
Nov 29, 20240.18000.18000.17200.17200.1720-
Nov 28, 20240.18400.18400.16900.17000.1700-
Nov 27, 20240.17700.17700.17200.17200.1720-
Nov 26, 20240.19300.19300.16800.17800.1780-
Nov 25, 20240.19900.19900.16000.18700.18702,750
Nov 22, 20240.20200.20200.18900.18900.1890-
Nov 21, 20240.21200.21200.19700.19700.1970-
Nov 20, 20240.20200.21000.20200.20400.2040-
Nov 19, 20240.20400.20400.19600.19600.1960-
Nov 18, 20240.21000.21000.19500.19600.1960-
Nov 15, 20240.21400.21400.19600.20400.2040-
Nov 14, 20240.21800.21800.19800.19900.1990-
Nov 13, 20240.19500.19600.18700.19400.1940-
Nov 12, 20240.20400.20400.18600.18600.1860-
Nov 11, 20240.20400.20400.18700.19500.1950-
Nov 8, 20240.21400.21400.19200.19400.1940-
Nov 7, 20240.21600.21600.21200.21400.2140-
Nov 6, 20240.24000.24200.22000.22000.2200-
Nov 5, 20240.24200.24200.22800.22800.2280-
Nov 4, 20240.24200.24200.23400.23800.2380-
Nov 1, 20240.24600.24600.23800.23800.2380-
Oct 31, 20240.24800.24800.23800.24000.2400-
Oct 30, 20240.25800.25800.23200.24000.2400-
Oct 29, 20240.27200.27200.25000.25000.2500-
Oct 28, 20240.27200.27200.26200.26400.2640-
Oct 25, 20240.27200.27600.26400.26400.2640-
Oct 24, 20240.27400.27400.26400.26400.2640-
Oct 23, 20240.27400.27400.26200.26600.2660-
Oct 22, 20240.27600.27600.26800.27200.2720-
Oct 21, 20240.26200.26400.26000.26400.2640-
Oct 18, 20240.25200.26400.24000.25400.2540-
Oct 17, 20240.26200.26200.24800.25200.2520-
Oct 16, 20240.25600.25600.24600.24600.2460-
Oct 15, 20240.24200.26000.24200.26000.2600-
Oct 14, 20240.26200.26200.24000.24000.2400-
Oct 11, 20240.24200.25400.23800.25400.2540-
Oct 10, 20240.24400.24400.23400.23400.2340-
Oct 9, 20240.22600.23400.22000.23400.2340-
Oct 8, 20240.22200.22200.21800.21800.2180-
Oct 7, 20240.19400.21600.18600.21600.2160-
Oct 4, 20240.19200.19300.18600.18600.1860-
Oct 3, 20240.19400.19400.18500.18600.1860-
Oct 2, 20240.19700.19700.18400.18700.1870-
Oct 1, 20240.19600.19700.17200.18900.1890-
Sep 30, 20240.20800.20800.19000.19000.1900-
Sep 27, 20240.23200.23200.19600.19600.1960-
Sep 26, 20240.23200.23200.22400.22400.2240-
Sep 25, 20240.24600.24600.22400.23000.2300-
Sep 24, 20240.21600.23800.21400.23800.2380-
Sep 23, 20240.21400.21400.20600.20600.2060-
Sep 20, 20240.21600.21600.20400.20400.2040-
Sep 19, 20240.21400.21400.20600.21000.2100-
Sep 18, 20240.23000.23000.20400.20400.2040-
Sep 17, 20240.23000.23000.15000.22200.2220-
Sep 16, 20240.23200.23200.22200.22200.2220-
Sep 13, 20240.23000.23000.22400.22400.2240-
Sep 12, 20240.23600.23600.22200.22200.2220-
Sep 11, 20240.23200.23200.20800.22600.2260-
Sep 10, 20240.24000.24400.22400.22400.2240-
Sep 9, 20240.19900.23800.19200.23200.2320-
Sep 6, 20240.19900.20000.18400.19000.1900-
Sep 5, 20240.20000.20000.19100.19100.1910-
Sep 4, 20240.19700.19700.18400.18800.1880-
Sep 3, 20240.19300.20200.19200.19200.1920-
Sep 2, 20240.21600.21600.21600.21600.2160-
Aug 30, 20240.24200.24200.19200.20800.2080-
Aug 29, 20240.24000.24000.23400.23400.2340-
Aug 28, 20240.23000.23000.22000.22800.2280-
Aug 27, 20240.23800.23800.22000.22000.2200-
Aug 26, 20240.22000.23800.20400.23200.2320-
Aug 23, 20240.24400.24400.23000.23000.2300-
Aug 22, 20240.24600.24600.23600.23600.2360-
Aug 21, 20240.25200.25200.22000.22000.2200-
Aug 20, 20240.25000.25200.23000.23600.2360-
Aug 19, 20240.26200.26200.24200.24200.2420-
Aug 16, 20240.26400.26400.25200.25400.2540-
Aug 15, 20240.25000.25600.23600.25600.2560-
Aug 14, 20240.25200.25200.23600.24200.2420-
Aug 13, 20240.25800.26000.24400.24400.2440-
Aug 12, 20240.26600.26600.25200.25200.2520-
Aug 9, 20240.26000.26000.25800.25800.2580-
Aug 8, 20240.25200.25200.24800.25200.2520-
Aug 7, 20240.25800.25800.24400.24400.2440-
Aug 6, 20240.24800.25000.24800.25000.2500-
Aug 5, 20240.25200.25200.24800.24800.2480-
Aug 2, 20240.28200.28200.24400.24400.2440-
Aug 1, 20240.26200.28800.25200.28800.2880-
Jul 31, 20240.26200.26200.25400.25400.2540-
Jul 30, 20240.26400.26400.25400.25400.2540-
Jul 29, 20240.26600.26600.25600.25600.2560-
Jul 26, 20240.26600.26600.25800.25800.2580-
Jul 25, 20240.26600.26600.25800.25800.2580-
Jul 24, 20240.26400.26400.25400.25800.2580-
Jul 23, 20240.25800.25800.25600.25600.2560-
Jul 22, 20240.27400.27400.25200.25600.2560-
Jul 19, 20240.29400.29400.26400.26400.2640-
Jul 18, 20240.31800.31800.30400.30800.3080-
Jul 17, 20240.31600.31600.30400.31000.3100-
Jul 16, 20240.30800.31000.30600.31000.3100-
Jul 15, 20240.31600.31600.29600.30000.3000-
Jul 12, 20240.30200.30200.29800.29800.2980-
Jul 11, 20240.29800.30800.28800.28800.2880-
Jul 10, 20240.33200.33200.29200.29600.2960-
Jul 9, 20240.28400.33000.28400.33000.3300-
Jul 8, 20240.36600.37600.33000.33000.3300-
Jul 5, 20240.29600.39200.28200.34800.3480-
Jul 4, 20240.26800.30600.26200.29200.2920-
Jul 3, 20240.27800.27800.26400.26600.2660-
Jul 2, 20240.24400.26600.24200.26600.2660-
Jul 1, 20240.25600.25600.23600.25600.2560-
Jun 28, 20240.30200.30400.27200.27200.2720-
Jun 27, 20240.33000.33000.30000.30000.3000-
Jun 26, 20240.33400.33600.31800.31800.3180-
Jun 25, 20240.34800.35600.33000.33000.3300-
Jun 24, 20240.35400.35400.33000.34400.3440-
Jun 21, 20240.32000.37800.29800.35800.3580-
Jun 20, 20240.34200.35600.31600.31600.3160-
Jun 19, 20240.36200.36200.34800.36000.3600-
Jun 18, 20240.43400.43400.33000.36800.3680-
Jun 17, 20240.29600.36800.27000.36800.36802,000
Jun 14, 20240.29600.29600.28800.29200.2920-
Jun 13, 20240.28600.29200.28000.29200.2920-
Jun 12, 20240.28400.28400.28200.28200.2820-
Jun 11, 20240.26400.29400.25800.27400.2740-
Jun 10, 20240.26200.26200.25000.25400.2540-
Jun 7, 20240.25200.26800.24000.26800.2680-
Jun 6, 20240.23200.28200.23200.25800.2580-
Jun 5, 20240.23200.30200.23200.30200.3020-
Jun 4, 20240.26200.26200.25800.25800.2580-
Jun 3, 20240.24200.25800.24200.25800.2580-
May 31, 20240.25600.25600.23000.24000.2400-
May 30, 20240.23600.25000.23600.25000.2500-
May 29, 20240.24800.24800.23000.24200.2420-
May 28, 20240.29600.29600.27200.27200.2720-
May 27, 20240.29200.29400.29000.29400.2940-
May 24, 20240.27600.29200.27200.29200.2920-
May 23, 20240.25200.27600.24800.27200.27203,000
May 22, 20240.23200.24800.23200.24800.2480-
May 21, 20240.21400.22200.21400.22200.2220-
May 20, 20240.21400.21400.21200.21200.2120-
May 17, 20240.22600.22600.21600.21600.2160-
May 16, 20240.21600.22600.21600.21800.2180-
May 15, 20240.23200.23400.21000.21000.2100-
May 14, 20240.22800.23000.22600.22600.2260-
May 13, 20240.23800.23800.21600.22000.2200-
May 10, 20240.22600.23400.22400.23000.2300-
May 9, 20240.24000.24000.23800.23800.2380-
May 8, 20240.23400.23800.23200.23800.2380-
May 7, 20240.24000.24000.23000.23000.2300-
May 6, 20240.22000.23800.21200.23800.2380-
May 3, 20240.23200.23400.21800.21800.2180-
May 2, 20240.23800.23800.23400.23400.2340-
Apr 30, 20240.24800.24800.23200.23800.2380-
Apr 29, 20240.24800.25000.24800.24800.2480-
Apr 26, 20240.24800.25000.24000.24000.2400-
Apr 25, 20240.24800.25200.24800.25200.2520-
Apr 24, 20240.25000.25400.24800.25000.2500-
Apr 23, 20240.26400.26400.24600.25600.2560-
Apr 22, 20240.25600.29600.25600.26000.2600-
Apr 19, 20240.25600.25600.25200.25200.2520-
Apr 18, 20240.26800.26800.25800.25800.2580-
Apr 17, 20240.29400.29600.28200.28200.2820-
Apr 16, 20240.29200.29600.29200.29600.2960-
Apr 15, 20240.30000.30000.28200.28800.2880-
Apr 12, 20240.27400.30000.26600.30000.3000-
Apr 11, 20240.27000.27000.27000.27000.2700-
Apr 10, 20240.26800.26800.26000.26600.2660-
Apr 9, 20240.26200.26200.25000.25000.2500-
Apr 8, 20240.26800.26800.25800.25800.2580-
Apr 5, 20240.29200.29200.26400.26400.2640-
Apr 4, 20240.28400.30000.27600.28600.2860-
Apr 3, 20240.28000.28000.27800.28000.2800-
Apr 2, 20240.30000.30000.27000.28000.28001,000
Mar 28, 20240.29600.30200.29600.29600.2960-
Mar 27, 20240.28800.30000.28600.29400.2940-
Mar 26, 20240.29800.29800.29000.29000.2900-
Mar 25, 20240.28800.29400.27800.29400.2940-
Mar 22, 20240.28600.28600.27200.28600.2860-
Mar 21, 20240.30800.31000.27800.28200.2820-
Mar 20, 20240.31000.31000.30400.30400.3040-
Mar 19, 20240.32400.32400.29600.29800.2980-
Mar 18, 20240.32200.32600.32000.32000.3200-
Mar 15, 20240.32200.32200.31400.31800.3180-
Mar 14, 20240.32600.32600.31000.31800.3180100
Mar 13, 20240.33600.33800.32600.32600.3260-
Mar 12, 20240.33600.33600.32400.32600.3260-
Mar 11, 20240.32400.36800.32400.33200.3320-
Mar 8, 20240.31600.34600.31000.34600.3460-
Mar 7, 20240.32600.33200.31400.31400.3140-
Mar 6, 20240.34200.34200.32400.32400.3240-
Mar 5, 20240.34800.34800.33400.33800.3380-
Mar 4, 20240.37000.38200.34600.35200.3520-
Mar 1, 20240.38400.38400.34000.36800.3680-
Feb 29, 20240.39400.39600.38200.38200.3820-
Feb 28, 20240.39800.40400.39400.39400.3940-
Feb 27, 20240.41200.41200.39400.39400.3940-
Feb 26, 20240.37200.38200.35400.38200.3820-
Feb 23, 20240.37400.37400.36200.37000.3700-
Feb 22, 20240.36200.38400.32000.37000.370015,000
Feb 21, 20240.34000.37600.33600.35800.3580-
Feb 20, 20240.34600.34600.33800.34200.3420-
Feb 19, 20240.34600.34600.34200.34200.3420-
Feb 16, 20240.37600.37600.35400.35400.3540-
Feb 15, 20240.37200.37200.34600.37200.3720-
Feb 14, 20240.31400.34400.31400.34400.34401,000
Feb 13, 20240.32600.32600.31200.31200.3120-
Feb 12, 20240.32200.32200.28400.31000.310020,000
Feb 9, 20240.32400.32400.31400.31800.3180-
Feb 8, 20240.33000.33200.32000.32000.3200-
Feb 7, 20240.35400.35400.32800.32800.3280-
Feb 6, 20240.38600.38600.35200.35200.3520-
Feb 5, 20240.38800.39000.37800.38000.3800-
Feb 2, 20240.38000.38400.37800.37800.3780-
Feb 1, 20240.40000.40000.37800.37800.3780-
Jan 31, 20240.40200.40200.39200.39200.3920-
Jan 30, 20240.41000.41200.39200.40000.4000-
Jan 29, 20240.39800.40600.39600.40600.4060-
Jan 26, 20240.39400.39400.38400.38400.3840-
Jan 25, 20240.39000.40400.38200.39000.3900-
Jan 24, 20240.38600.42200.37600.38800.3880-
Jan 23, 20240.40000.40000.38600.38600.3860-
Jan 22, 20240.40000.40000.39600.39600.3960-
Jan 19, 20240.40600.40600.39600.39600.3960-
Jan 18, 20240.39800.39800.37800.39400.3940-
Jan 17, 20240.41200.41200.39000.39000.3900-

Related Tickers

J9A.F VERSES AI Inc.
1.4470
+5.77%
 
TUYA Tuya Inc.
1.8700
+5.65%
 
PAY.TO Payfare Inc.
3.9000
+0.26%
 
VERS.NE VERSES AI Inc.
2.1700
+3.83%
 
VRSSF VERSES AI Inc.
1.4900
+2.76%
 
MLGO MicroAlgo Inc.
1.7100
+0.59%
 
RZLV Rezolve AI Limited
2.8400
-5.65%
 
PDYN Palladyne AI Corp.
7.69
-15.96%
 
PATH UiPath Inc.
13.02
-2.47%
 
PLTR Palantir Technologies Inc.
71.77
+3.65%