Qantas Airways Limited (FRA:QAN)
Germany · Delayed Price · Currency is EUR 5.07
-0.02 (-0.39%)
At close: Mar 27, 2026
FRA:QAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Mar 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.94% | - |
| Mar 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.00% | - |
| Mar 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.31% | - |
| Mar 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -3.71% | - |
| Mar 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.74% | 300 |
| Mar 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.70% | 4,000 |
| Mar 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.42% | - |
| Mar 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.34% | - |
| Mar 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Mar 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -3.52% | - |
| Mar 12, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 1.04% | 100 |
| Mar 11, 2026 | 5.42 | 5.45 | 5.31 | 5.40 | 5.40 | 3.73% | 2,915 |
| Mar 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.09% | - |
| Mar 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | -4.49% | - |
| Mar 6, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.27 | -3.71% | - |
| Mar 5, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.47 | 3.32% | 100 |
| Mar 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.29 | -3.21% | - |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.47 | -3.88% | - |
| Mar 2, 2026 | 5.70 | 5.92 | 5.70 | 5.83 | 5.69 | -2.74% | 2,102 |
| Feb 27, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.85 | 2.96% | - |
| Feb 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.68 | -7.09% | - |
| Feb 25, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.12 | 2.69% | - |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | -2.84% | - |
| Feb 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.13 | -1.04% | - |
| Feb 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.19 | -1.15% | - |
| Feb 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.27 | 1.10% | - |
| Feb 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | 0.99% | - |
| Feb 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.14 | 1.26% | - |
| Feb 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.06 | 0.91% | - |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | -1.85% | - |
| Feb 12, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.12 | 0.90% | - |
| Feb 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.06 | 1.24% | - |
| Feb 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 5.99 | -0.90% | - |
| Feb 9, 2026 | 6.18 | 6.19 | 6.18 | 6.19 | 6.05 | 0.26% | 46 |
| Feb 6, 2026 | 5.97 | 6.17 | 5.97 | 6.17 | 6.03 | 3.59% | 1,292 |
| Feb 5, 2026 | 6.08 | 6.08 | 5.96 | 5.96 | 5.82 | -1.94% | 3 |
| Feb 4, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.94 | 0.56% | - |
| Feb 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.90 | 1.92% | - |
| Feb 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.79 | 0.75% | - |
| Jan 30, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.75 | -1.60% | - |
| Jan 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.84 | -0.03% | - |
| Jan 28, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.84 | 0.67% | - |
| Jan 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.81 | -0.73% | - |
| Jan 26, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.85 | -0.47% | 200 |
| Jan 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.88 | -1.34% | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | 1.23% | - |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.88 | -1.15% | - |
| Jan 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.95 | 4.17% | - |
| Jan 19, 2026 | 5.98 | 5.98 | 5.85 | 5.85 | 5.71 | -2.08% | 2,000 |