QleanAir AB (publ) (FRA:9ZJ)
Germany · Delayed Price · Currency is EUR 1.705
+0.025 (1.49%)
At close: Nov 28, 2025
QleanAir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | 1.47% | - |
| Nov 28, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | 1.49% | - |
| Nov 27, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Nov 26, 2025 | 1.77 | 1.77 | 1.64 | 1.67 | 1.67 | 4.37% | - |
| Nov 25, 2025 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -3.90% | - |
| Nov 24, 2025 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -1.19% | - |
| Nov 21, 2025 | 1.73 | 1.73 | 1.64 | 1.69 | 1.69 | 5.31% | - |
| Nov 20, 2025 | 2.08 | 2.08 | 1.60 | 1.60 | 1.60 | -18.37% | - |
| Nov 19, 2025 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -2.00% | - |
| Nov 18, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| Nov 17, 2025 | 2.08 | 2.08 | 1.97 | 2.01 | 2.01 | 2.03% | - |
| Nov 14, 2025 | 2.12 | 2.12 | 1.96 | 1.97 | 1.97 | -7.08% | - |
| Nov 13, 2025 | 2.09 | 2.12 | 1.94 | 2.12 | 2.12 | 2.42% | - |
| Nov 12, 2025 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 1.97% | - |
| Nov 11, 2025 | 2.09 | 2.09 | 1.93 | 2.03 | 2.03 | -2.87% | - |
| Nov 10, 2025 | 1.89 | 2.09 | 1.86 | 2.09 | 2.09 | 10.29% | - |
| Nov 7, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -4.77% | - |
| Nov 6, 2025 | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | 0.25% | - |
| Nov 5, 2025 | 2.13 | 2.13 | 1.94 | 1.99 | 1.99 | -1.73% | - |
| Nov 4, 2025 | 2.03 | 2.03 | 1.93 | 2.02 | 2.02 | -0.98% | - |
| Nov 3, 2025 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | - | - |
| Oct 31, 2025 | 2.04 | 2.04 | 1.97 | 2.04 | 2.04 | 2.26% | - |
| Oct 30, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 1.27% | - |
| Oct 29, 2025 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | 2.87% | - |
| Oct 28, 2025 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | 0.79% | - |
| Oct 27, 2025 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -0.26% | - |
| Oct 24, 2025 | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | 0.79% | - |
| Oct 23, 2025 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | -2.83% | - |
| Oct 22, 2025 | 2.02 | 2.02 | 1.92 | 1.95 | 1.95 | - | - |
| Oct 21, 2025 | 2.04 | 2.04 | 1.94 | 1.95 | 1.95 | 0.26% | - |
| Oct 20, 2025 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -1.27% | - |
| Oct 17, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | 0.77% | - |
| Oct 16, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | 0.26% | - |
| Oct 15, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -0.51% | - |
| Oct 14, 2025 | 2.08 | 2.08 | 1.95 | 1.96 | 1.96 | -1.76% | - |
| Oct 13, 2025 | 2.07 | 2.07 | 1.98 | 1.99 | 1.99 | 0.51% | - |
| Oct 10, 2025 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | - | - |
| Oct 9, 2025 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | 0.51% | - |
| Oct 8, 2025 | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | - | - |
| Oct 7, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | 0.77% | - |
| Oct 6, 2025 | 2.05 | 2.05 | 1.91 | 1.96 | 1.96 | 0.51% | - |
| Oct 3, 2025 | 2.01 | 2.01 | 1.93 | 1.95 | 1.95 | 2.37% | - |
| Oct 2, 2025 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | -2.06% | - |
| Oct 1, 2025 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Sep 30, 2025 | 2.06 | 2.06 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Sep 29, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.86% | - |
| Sep 26, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | 1.85% | - |
| Sep 25, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Sep 24, 2025 | 1.93 | 1.94 | 1.86 | 1.94 | 1.94 | 4.86% | - |
| Sep 23, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -1.33% | - |