QinetiQ Group plc (FRA:QY6)
Germany · Delayed Price · Currency is EUR 5.06
+0.07 (1.51%)
Last updated: Jan 2, 2026, 9:04 AM CET
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.54 | 5.80 | 5.54 | 5.76 | 5.76 | 3.88% | 1,350 |
| Jan 8, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.81% | - |
| Jan 7, 2026 | 5.46 | 5.74 | 5.46 | 5.70 | 5.67 | 4.97% | 351 |
| Jan 6, 2026 | 5.19 | 5.54 | 5.19 | 5.43 | 5.40 | 2.07% | 3,100 |
| Jan 5, 2026 | 5.09 | 5.36 | 5.09 | 5.32 | 5.29 | 2.50% | 1,918 |
| Jan 2, 2026 | 5.06 | 5.19 | 5.06 | 5.19 | 5.16 | 4.22% | 700 |
| Dec 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.95 | -0.60% | - |
| Dec 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | -0.79% | - |
| Dec 23, 2025 | 5.03 | 5.05 | 5.03 | 5.05 | 5.02 | -0.20% | 1,370 |
| Dec 22, 2025 | 4.98 | 5.09 | 4.98 | 5.06 | 5.03 | 1.36% | 216 |
| Dec 19, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | 1.05% | - |
| Dec 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 1.31% | - |
| Dec 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.85 | -1.49% | - |
| Dec 16, 2025 | 4.90 | 5.02 | 4.90 | 4.95 | 4.92 | 2.06% | 2,800 |
| Dec 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | -0.61% | - |
| Dec 12, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.85 | 1.54% | 1,800 |
| Dec 11, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | -2.52% | - |
| Dec 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.90 | -2.76% | - |
| Dec 9, 2025 | 4.74 | 5.07 | 4.74 | 5.07 | 5.04 | 3.51% | 6,635 |
| Dec 8, 2025 | 4.68 | 4.90 | 4.68 | 4.90 | 4.87 | 0.45% | 9 |
| Dec 5, 2025 | 4.67 | 4.88 | 4.67 | 4.88 | 4.85 | 5.09% | 50 |
| Dec 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | -1.40% | - |
| Dec 3, 2025 | 4.55 | 4.71 | 4.55 | 4.71 | 4.68 | 2.30% | 125 |
| Dec 2, 2025 | 4.58 | 4.65 | 4.58 | 4.60 | 4.57 | -1.25% | 310 |
| Dec 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | -0.38% | - |
| Nov 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | -0.34% | - |
| Nov 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.66 | 0.56% | - |
| Nov 26, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.64 | 0.52% | - |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 0.43% | - |
| Nov 24, 2025 | 5.07 | 5.07 | 4.62 | 4.62 | 4.59 | -6.59% | 10,811 |
| Nov 21, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.92 | 2.95% | 108 |
| Nov 20, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | -1.92% | - |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -1.80% | 125 |
| Nov 18, 2025 | 4.84 | 4.99 | 4.84 | 4.99 | 4.96 | -0.40% | 1,000 |
| Nov 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | 0.40% | - |
| Nov 14, 2025 | 5.23 | 5.23 | 4.97 | 4.99 | 4.96 | 3.18% | 3,700 |
| Nov 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | -3.38% | - |
| Nov 12, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -1.28% | - |
| Nov 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | -0.78% | - |
| Nov 10, 2025 | 5.13 | 5.13 | 5.11 | 5.11 | 5.08 | -0.29% | 157 |
| Nov 7, 2025 | 5.00 | 5.13 | 5.00 | 5.13 | 5.09 | -0.97% | 100 |
| Nov 6, 2025 | 5.19 | 5.19 | 5.13 | 5.18 | 5.14 | -1.80% | 7,110 |
| Nov 5, 2025 | 5.32 | 5.32 | 5.27 | 5.27 | 5.24 | -3.21% | 200 |
| Nov 4, 2025 | 5.31 | 5.45 | 5.31 | 5.45 | 5.41 | 0.46% | 16 |
| Nov 3, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | 0.18% | - |
| Oct 31, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.38 | -1.37% | 100 |
| Oct 30, 2025 | 5.56 | 5.56 | 5.49 | 5.49 | 5.45 | -2.23% | 540 |
| Oct 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | -0.62% | - |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -0.44% | - |
| Oct 27, 2025 | 5.66 | 5.69 | 5.66 | 5.67 | 5.64 | -1.65% | 1,543 |