QinetiQ Group plc (FRA:QY6)
Germany · Delayed Price · Currency is EUR 5.86
-0.03 (-0.51%)
At close: Jan 30, 2026
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5.74 | 6.03 | 5.74 | 6.03 | 6.03 | 4.60% | 700 |
| Jan 15, 2026 | 5.84 | 5.84 | 5.77 | 5.77 | 5.77 | -3.92% | 3,283 |
| Jan 14, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 3.54% | 4,983 |
| Jan 13, 2026 | 5.79 | 5.90 | 5.78 | 5.80 | 5.80 | -1.45% | 4,818 |
| Jan 12, 2026 | 5.73 | 5.88 | 5.73 | 5.88 | 5.88 | 2.17% | 1,500 |
| 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% | - |