Qantas Airways Limited (FRA:QAN)
Germany · Delayed Price · Currency is EUR 5.16
-0.09 (-1.73%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:QAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | - | -3.65% | - |
| Apr 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.91% | - |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.51% | - |
| Apr 17, 2026 | 5.54 | 5.81 | 5.54 | 5.81 | 5.81 | 3.92% | 50 |
| Apr 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.79% | - |
| Apr 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.01% | - |
| Apr 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.67% | - |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.61% | - |
| Apr 10, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 4.42% | 10 |
| Apr 9, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.14% | - |
| Apr 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 7.90% | - |
| Apr 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.61% | - |
| Apr 2, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.58% | - |
| Apr 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.47% | - |
| Mar 31, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.25% | - |
| Mar 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.29% | - |
| 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% | - |