Qantas Airways Limited (FRA:QAN)
Germany · Delayed Price · Currency is EUR 6.34
-0.07 (-1.15%)
At close: Feb 20, 2026
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.15% | - |
| Feb 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.10% | - |
| Feb 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.99% | - |
| Feb 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.26% | - |
| Feb 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.91% | - |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.85% | - |
| Feb 12, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.90% | - |
| Feb 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.24% | - |
| Feb 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.90% | - |
| Feb 9, 2026 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | 0.26% | 46 |
| Feb 6, 2026 | 5.97 | 6.17 | 5.97 | 6.17 | 6.17 | 3.59% | 1,292 |
| Feb 5, 2026 | 6.08 | 6.08 | 5.96 | 5.96 | 5.96 | -1.94% | 3 |
| Feb 4, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.56% | - |
| Feb 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.92% | - |
| Feb 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.75% | - |
| Jan 30, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.60% | - |
| Jan 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.03% | - |
| Jan 28, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Jan 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.73% | - |
| Jan 26, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.47% | 200 |
| Jan 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.34% | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.23% | - |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.15% | - |
| Jan 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 4.17% | - |
| Jan 19, 2026 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -2.08% | 2,000 |
| Jan 16, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.47% | - |
| Jan 15, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.85% | - |
| Jan 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.55% | - |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jan 12, 2026 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 1.56% | 428 |
| Jan 9, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.76% | - |
| Jan 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% | - |
| Jan 7, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2.31% | - |
| Jan 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.37% | - |
| Jan 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.23% | - |
| Jan 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.71% | - |
| Dec 30, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.24% | - |
| Dec 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.14% | - |
| Dec 23, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.38% | - |
| Dec 22, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.98% | - |
| Dec 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.45% | - |
| Dec 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.88% | - |
| Dec 17, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.07% | - |
| Dec 16, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 2.60% | - |
| Dec 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.54% | - |
| Dec 12, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.87% | - |
| Dec 11, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.44% | - |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.07% | - |
| Dec 9, 2025 | 5.54 | 5.67 | 5.54 | 5.67 | 5.67 | 1.90% | 451 |
| Dec 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.14% | - |