QleanAir AB (publ) (FRA:9ZJ)
Germany · Delayed Price · Currency is EUR 1.625
-0.010 (-0.61%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:9ZJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | - | - | - |
| Aug 25, 2026 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -0.61% | - |
| Aug 24, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Aug 21, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | 1.85% | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| Aug 19, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | 0.31% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | - | - |
| Aug 17, 2026 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | 0.62% | - |
| Aug 14, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 2.56% | - |
| Aug 13, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Aug 12, 2026 | 1.75 | 1.75 | 1.57 | 1.57 | 1.57 | -13.26% | 555 |
| Jul 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jul 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.49% | - |
| Jul 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.61% | - |
| Jul 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jun 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Jun 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 10.09% | - |
| Jun 26, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | 0.29% | 555 |
| Jun 25, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jun 24, 2026 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Jun 23, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -1.94% | - |
| Jun 22, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -5.00% | - |
| Jun 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.15% | - |
| Jun 18, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -0.83% | - |
| Jun 17, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 16, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -1.37% | - |
| Jun 15, 2026 | 1.89 | 1.89 | 1.78 | 1.83 | 1.83 | 1.10% | - |
| Jun 12, 2026 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | 4.93% | - |
| Jun 11, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -2.82% | - |
| Jun 10, 2026 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -3.01% | - |
| Jun 9, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Jun 8, 2026 | 1.89 | 1.89 | 1.79 | 1.83 | 1.83 | -0.54% | - |
| Jun 5, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -0.27% | - |
| Jun 4, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 3, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -2.90% | - |
| Jun 2, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 1.88% | - |
| Jun 1, 2026 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -1.85% | - |
| May 29, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | - | - |
| May 28, 2026 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -0.52% | - |
| May 27, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | 0.26% | - |
| May 26, 2026 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| May 25, 2026 | 2.07 | 2.07 | 1.89 | 1.93 | 1.93 | 5.18% | - |
| May 22, 2026 | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | 1.66% | - |
| May 21, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -0.55% | - |
| May 20, 2026 | 1.98 | 1.98 | 1.82 | 1.82 | 1.82 | -3.20% | - |
| May 19, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.32% | - |
| May 18, 2026 | 2.06 | 2.06 | 1.87 | 1.90 | 1.90 | - | - |
| May 15, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.47% | - |
| May 14, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |