QinetiQ Group plc (FRA:QY6)
Germany · Delayed Price · Currency is EUR 5.82
+0.25 (4.39%)
Last updated: Oct 23, 2026, 9:38 PM CEST
FRA:QY6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 4.39% | 504 |
| Oct 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.02% | - |
| Oct 21, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | - |
| Oct 20, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | -1.98% | 1,000 |
| Oct 19, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.26% | 101 |
| Oct 16, 2026 | 5.57 | 5.83 | 5.57 | 5.80 | 5.80 | 6.42% | 1,344 |
| Oct 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.64% | - |
| Oct 14, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.39% | - |
| Oct 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.82% | - |
| Oct 12, 2026 | 5.37 | 5.49 | 5.37 | 5.49 | 5.49 | -0.54% | 260 |
| Oct 9, 2026 | 5.24 | 5.52 | 5.24 | 5.52 | 5.52 | 4.75% | 291 |
| Oct 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.67% | - |
| Oct 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -6.36% | 907 |
| Oct 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.71% | - |
| Oct 5, 2026 | 5.54 | 5.63 | 5.54 | 5.63 | 5.63 | - | 96 |
| Oct 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.44% | - |
| Oct 1, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | -2.67% | 3,000 |
| Sep 30, 2026 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 3.85% | 256 |
| Sep 29, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.53% | - |
| Sep 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.79% | - |
| Sep 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.53% | - |
| Sep 24, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 0.26% | 399 |
| Sep 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.15% | - |
| Sep 22, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.78% | - |
| Sep 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Sep 18, 2026 | 5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 0.43% | 150 |
| Sep 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.40% | - |
| Sep 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -3.21% | - |
| Sep 15, 2026 | 5.57 | 5.77 | 5.57 | 5.77 | 5.77 | 0.87% | 1,262 |
| Sep 14, 2026 | 5.43 | 5.72 | 5.43 | 5.72 | 5.72 | 1.42% | 735 |
| Sep 11, 2026 | 5.43 | 5.64 | 5.43 | 5.64 | 5.64 | 4.74% | 120 |
| Sep 10, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.73% | - |
| Sep 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.45% | - |
| Sep 8, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.05% | - |
| Sep 7, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.35% | - |
| Sep 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.07% | - |
| Sep 3, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.58% | - |
| Sep 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.73% | - |
| Sep 1, 2026 | 5.86 | 5.86 | 5.72 | 5.80 | 5.80 | -1.36% | 6,500 |
| Aug 31, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | - |
| Aug 28, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.85% | - |
| Aug 27, 2026 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | -3.03% | 500 |
| Aug 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.69% | - |
| Aug 25, 2026 | 6.17 | 6.37 | 6.17 | 6.21 | 6.21 | -0.72% | 1,299 |
| Aug 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.64% | - |
| Aug 21, 2026 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | 0.88% | 200 |
| Aug 20, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -2.43% | 900 |
| Aug 19, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.70% | - |
| Aug 18, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.50% | 450 |
| Aug 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% | - |