QleanAir AB (publ) (FRA:9ZJ)
Germany · Delayed Price · Currency is EUR 1.780
-0.020 (-1.11%)
At close: Jan 23, 2026
QleanAir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | 0.55% | - |
| Jan 29, 2026 | 1.85 | 1.85 | 1.77 | 1.83 | 1.83 | 1.96% | - |
| Jan 28, 2026 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jan 27, 2026 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | -0.28% | - |
| Jan 26, 2026 | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | 1.97% | - |
| Jan 23, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Jan 22, 2026 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | 1.69% | - |
| Jan 21, 2026 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | 1.43% | - |
| Jan 20, 2026 | 1.81 | 1.81 | 1.69 | 1.75 | 1.75 | -1.13% | - |
| Jan 19, 2026 | 1.91 | 1.91 | 1.74 | 1.77 | 1.77 | -3.55% | - |
| Jan 16, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Jan 15, 2026 | 1.87 | 1.87 | 1.78 | 1.83 | 1.83 | 0.55% | - |
| Jan 14, 2026 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -0.82% | - |
| Jan 13, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.27% | - |
| Jan 12, 2026 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 5.80% | - |
| Jan 9, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -0.58% | - |
| Jan 8, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Jan 7, 2026 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | -5.95% | - |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.27% | - |
| Jan 5, 2026 | 1.81 | 1.85 | 1.76 | 1.85 | 1.85 | 6.34% | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | 0.29% | - |
| Dec 30, 2025 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Dec 29, 2025 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -3.05% | - |
| Dec 23, 2025 | 1.89 | 1.89 | 1.74 | 1.81 | 1.81 | 0.28% | - |
| Dec 22, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Dec 19, 2025 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Dec 18, 2025 | 1.79 | 1.83 | 1.70 | 1.83 | 1.83 | 3.11% | - |
| Dec 17, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | 2.02% | - |
| Dec 16, 2025 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | 1.46% | - |
| Dec 15, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -2.01% | - |
| Dec 12, 2025 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | 1.16% | - |
| Dec 11, 2025 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | 1.47% | - |
| Dec 10, 2025 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Dec 9, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | 3.43% | - |
| Dec 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Dec 5, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -0.85% | - |
| Dec 4, 2025 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | 2.31% | - |
| Dec 3, 2025 | 1.73 | 1.74 | 1.69 | 1.74 | 1.74 | 2.36% | - |
| Dec 2, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.02% | - |
| 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% | - |