Qantas Airways Limited (FRA:QAN)
Germany · Delayed Price · Currency is EUR 5.28
-0.01 (-0.13%)
At close: Oct 23, 2026
FRA:QAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.13% | - |
| Oct 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.05% | - |
| Oct 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.95% | - |
| Oct 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -3.37% | - |
| Oct 19, 2026 | 5.19 | 5.31 | 5.19 | 5.31 | 5.31 | 0.82% | 7 |
| Oct 16, 2026 | 5.16 | 5.27 | 5.02 | 5.27 | 5.27 | 4.65% | 13 |
| Oct 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.99% | - |
| Oct 14, 2026 | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | -1.18% | 430 |
| Oct 13, 2026 | 5.19 | 5.19 | 5.05 | 5.05 | 5.05 | -5.52% | 950 |
| Oct 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.51% | - |
| Oct 9, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.06% | - |
| Oct 8, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -3.79% | - |
| Oct 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.08% | - |
| Oct 6, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 1.03% | 2,732 |
| Oct 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.30% | - |
| Oct 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.98% | - |
| Oct 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.72% | - |
| Sep 30, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.36% | - |
| Sep 29, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.13% | - |
| Sep 28, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.54% | - |
| Sep 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.77% | - |
| Sep 24, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.84% | - |
| Sep 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.73% | - |
| Sep 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.40% | - |
| Sep 21, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.05% | - |
| 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% | - |