Qantas Airways Limited (FRA:QAN)
Germany · Delayed Price · Currency is EUR 5.60
+0.10 (1.86%)
Last updated: Dec 1, 2025, 8:11 AM CET
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1.86% | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.66% | - |
| Nov 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.44% | - |
| Nov 26, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.73% | - |
| Nov 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.87% | - |
| Nov 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.08% | - |
| Nov 21, 2025 | 5.25 | 5.25 | 5.13 | 5.13 | 5.13 | -5.32% | 450 |
| Nov 20, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.16% | - |
| Nov 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.22% | - |
| Nov 18, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.87% | - |
| Nov 17, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.48% | - |
| Nov 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.09% | - |
| Nov 13, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.87% | - |
| Nov 12, 2025 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | -0.58% | 1,000 |
| Nov 11, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.11% | - |
| Nov 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2.78% | - |
| Nov 7, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -5.26% | - |
| Nov 6, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | -1.71% | 2,820 |
| Nov 5, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.80% | - |
| Nov 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.70% | - |
| Nov 3, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.09% | - |
| Oct 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.38% | - |
| Oct 30, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | -0.34% | 200 |
| Oct 29, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.10% | - |
| Oct 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.95% | - |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.40% | - |
| Oct 24, 2025 | 5.87 | 6.01 | 5.87 | 6.01 | 6.01 | 1.79% | 1,500 |
| Oct 23, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.77% | - |
| Oct 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.78% | - |
| Oct 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | - |
| Oct 17, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.79% | - |
| Oct 16, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.82% | - |
| Oct 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.02% | - |
| Oct 14, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -4.25% | - |
| Oct 13, 2025 | 6.17 | 6.35 | 6.10 | 6.35 | 6.35 | 0.60% | 2,000 |
| Oct 10, 2025 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | 1.94% | 2,040 |
| Oct 9, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.14% | - |
| Oct 8, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.42% | - |
| Oct 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.09% | - |
| Oct 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.30% | - |
| Oct 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.85% | - |
| Oct 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.45% | - |
| Oct 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.27% | - |
| Sep 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.30% | - |
| Sep 29, 2025 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -2.34% | 350 |
| Sep 26, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.61% | - |
| Sep 25, 2025 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | -2.70% | 580 |
| Sep 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.02% | - |
| Sep 23, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.61% | - |