QinetiQ Group plc (FRA:QY6)
Germany · Delayed Price · Currency is EUR 5.34
-0.07 (-1.20%)
At close: Mar 27, 2026
FRA:QY6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.20% | - |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Mar 25, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Mar 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.86% | - |
| Mar 23, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 2.85% | 2,684 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -5.39% | 1,900 |
| Mar 19, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 0.35% | 3 |
| Mar 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.78% | - |
| Mar 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.03% | - |
| Mar 16, 2026 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | - | 50 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.75% | - |
| Mar 12, 2026 | 5.76 | 6.01 | 5.76 | 6.01 | 6.01 | 3.53% | 30 |
| Mar 11, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -5.38% | 629 |
| Mar 10, 2026 | 6.15 | 6.15 | 6.10 | 6.13 | 6.13 | 4.34% | 2,758 |
| Mar 9, 2026 | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | 0.34% | 35 |
| Mar 6, 2026 | 5.54 | 5.86 | 5.54 | 5.86 | 5.86 | 1.30% | 4,100 |
| Mar 5, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.20% | - |
| Mar 4, 2026 | 5.69 | 5.85 | 5.69 | 5.85 | 5.85 | 1.30% | 150 |
| Mar 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.12% | - |
| Mar 2, 2026 | 5.73 | 6.02 | 5.73 | 5.90 | 5.90 | 5.26% | 1,631 |
| Feb 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.32% | - |
| Feb 26, 2026 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | -1.22% | 3,200 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | - |
| Feb 24, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | -1.37% | 40 |
| Feb 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.59% | - |
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.77% | - |
| Feb 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.45% | - |
| Feb 18, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | - |
| Feb 17, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 1.71% | 700 |
| Feb 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.74% | - |
| Feb 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% | - |
| Feb 12, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.58% | - |
| Feb 11, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.90% | 100 |
| Feb 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.96% | - |
| Feb 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% | 50 |
| Feb 6, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% | 50 |
| Feb 5, 2026 | 5.53 | 5.60 | 5.45 | 5.45 | 5.45 | -2.94% | 850 |
| Feb 4, 2026 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | -1.14% | 2,000 |
| Feb 3, 2026 | 5.66 | 5.72 | 5.66 | 5.68 | 5.68 | -1.98% | 580 |
| Feb 2, 2026 | 5.67 | 5.80 | 5.67 | 5.80 | 5.80 | -1.11% | 1,200 |
| Jan 30, 2026 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | -0.51% | 173 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | -1.01% | 35 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% | - |
| Jan 27, 2026 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | 1.55% | 75 |
| Jan 26, 2026 | 5.97 | 5.97 | 5.80 | 5.80 | 5.80 | -2.85% | 2,003 |
| Jan 23, 2026 | 5.84 | 5.97 | 5.84 | 5.97 | 5.97 | -0.33% | 235 |
| Jan 22, 2026 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | -3.85% | 907 |
| Jan 21, 2026 | 5.95 | 6.23 | 5.95 | 6.23 | 6.23 | 4.01% | 10,000 |
| Jan 20, 2026 | 5.82 | 6.00 | 5.82 | 5.99 | 5.99 | 2.48% | 1,545 |
| Jan 19, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | -3.07% | 191 |