Qantas Airways Limited (FRA:QAN)
Germany · Delayed Price · Currency is EUR 6.17
-0.09 (-1.38%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:QAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.56% | - |
| Jul 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.26% | - |
| Jul 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.72% | - |
| Jul 14, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.06% | - |
| Jul 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.65% | - |
| Jul 10, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.49% | - |
| Jul 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.64% | - |
| Jul 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.82% | - |
| Jul 7, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.34% | - |
| Jul 6, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.21% | - |
| Jul 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.11% | - |
| Jul 2, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.75% | - |
| Jul 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.09% | - |
| Jun 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.41% | - |
| Jun 29, 2026 | 6.49 | 6.49 | 6.31 | 6.31 | 6.31 | -2.55% | 100 |
| Jun 26, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2.16% | - |
| Jun 25, 2026 | 6.51 | 6.51 | 6.34 | 6.34 | 6.34 | 4.34% | 300 |
| Jun 24, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.89% | - |
| Jun 23, 2026 | 6.16 | 6.32 | 6.16 | 6.32 | 6.32 | 2.08% | 494 |
| Jun 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.05% | - |
| Jun 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.09% | - |
| Jun 18, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.51% | - |
| Jun 17, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.07% | - |
| Jun 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.79% | - |
| Jun 15, 2026 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 5.31% | 259 |
| Jun 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 3.51% | - |
| Jun 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.85% | - |
| Jun 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.09% | - |
| Jun 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.19% | - |
| Jun 8, 2026 | 5.36 | 5.53 | 5.36 | 5.53 | 5.53 | -2.09% | 114 |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.23% | - |
| Jun 4, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.48% | - |
| Jun 3, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.29% | - |
| Jun 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.97% | - |
| Jun 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.16% | - |
| May 29, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3.46% | - |
| May 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.28% | - |
| May 27, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.81% | - |
| May 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.12% | - |
| May 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 6.16% | - |
| May 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 3.95% | - |
| May 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.94% | - |
| May 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.12% | - |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| May 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.46% | - |
| May 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.27% | - |
| May 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.69% | - |
| May 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.07% | - |
| May 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.43% | - |
| May 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.85% | - |