Qantas Airways Limited (FRA:QAN)
Germany · Delayed Price · Currency is EUR 5.46
-0.02 (-0.35%)
At close: Sep 18, 2026
FRA:QAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.35% | - |
| Sep 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.29% | - |
| Sep 16, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.38% | - |
| Sep 15, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.08% | - |
| Sep 14, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | 0.04% | - |
| Sep 11, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | -0.48% | - |
| Sep 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.51 | -1.31% | - |
| Sep 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | -1.16% | - |
| Sep 8, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.65 | -0.24% | - |
| Sep 7, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.66 | -0.84% | - |
| Sep 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.71 | 0.85% | - |
| Sep 3, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.66 | 1.38% | - |
| Sep 2, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | -1.62% | - |
| Sep 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | 0.43% | - |
| Aug 31, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.65 | -2.33% | - |
| Aug 28, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.79 | -1.28% | - |
| Aug 27, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.86 | 5.18% | - |
| Aug 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | -0.30% | - |
| Aug 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.59 | -0.44% | - |
| Aug 24, 2026 | 5.67 | 5.79 | 5.67 | 5.74 | 5.61 | 1.22% | 17,500 |
| Aug 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.55 | -1.36% | - |
| Aug 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -1.68% | - |
| Aug 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.72 | -1.90% | - |
| Aug 18, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.83 | 0.29% | - |
| Aug 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.81 | -3.55% | - |
| Aug 14, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.03 | -0.24% | - |
| Aug 13, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.04 | -0.90% | - |
| Aug 12, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.10 | 0.18% | - |
| Aug 11, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.09 | -2.60% | - |
| Aug 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.25 | -1.22% | - |
| Aug 7, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.33 | -3.19% | - |
| Aug 6, 2026 | 6.52 | 6.68 | 6.52 | 6.68 | 6.53 | 3.28% | 600 |
| Aug 5, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.33 | 3.34% | - |
| Aug 4, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.12 | -0.97% | - |
| Aug 3, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | 3.52% | - |
| Jul 31, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 5.97 | -1.25% | - |
| Jul 30, 2026 | 6.16 | 6.18 | 6.16 | 6.18 | 6.05 | -2.54% | 10 |
| Jul 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.20 | -0.52% | - |
| Jul 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | 0.05% | - |
| Jul 27, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.23 | 3.74% | - |
| Jul 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | -1.95% | - |
| Jul 23, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | 0.38% | - |
| Jul 22, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.10 | 0.19% | - |
| Jul 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.09 | 0.99% | - |
| Jul 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.03 | -1.38% | - |
| Jul 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | -1.56% | - |
| Jul 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | 1.26% | - |
| Jul 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.14 | 0.72% | - |
| Jul 14, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.09 | -2.06% | - |
| Jul 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | 0.65% | - |