QinetiQ Group plc (FRA:QY6)
Germany · Delayed Price · Currency is EUR 6.10
-0.11 (-1.69%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:QY6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 6.51 | 6.61 | 6.51 | 6.61 | 6.61 | 0.84% | 886 |
| Aug 13, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Aug 12, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.23% | - |
| Aug 11, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.61% | 131 |
| Aug 10, 2026 | 6.39 | 6.60 | 6.39 | 6.60 | 6.60 | 4.02% | 131 |
| Aug 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.08% | - |
| Aug 6, 2026 | 6.25 | 6.45 | 6.25 | 6.34 | 6.34 | -5.44% | 1,123 |
| Aug 5, 2026 | 6.22 | 6.71 | 6.22 | 6.71 | 6.71 | 4.93% | 6,700 |
| Aug 4, 2026 | 6.03 | 6.39 | 6.03 | 6.39 | 6.39 | 8.67% | 160 |
| Aug 3, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.99% | - |
| Jul 31, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.60% | 525 |
| Jul 30, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.26% | 525 |
| Jul 29, 2026 | 5.86 | 5.86 | 5.79 | 5.79 | 5.79 | -2.94% | 1,300 |
| Jul 28, 2026 | 5.72 | 5.96 | 5.72 | 5.96 | 5.96 | 5.02% | 200 |
| Jul 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.22% | - |
| Jul 24, 2026 | 5.64 | 5.75 | 5.64 | 5.75 | 5.75 | 5.22% | 720 |
| Jul 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.44% | - |
| Jul 22, 2026 | 5.46 | 5.53 | 5.46 | 5.53 | 5.44 | 5.64% | 100 |
| Jul 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.15 | -4.64% | - |
| Jul 20, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.40 | 6.19% | 200 |
| Jul 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.08 | -7.68% | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 1.27% | 30 |
| Jul 15, 2026 | 5.28 | 5.53 | 5.28 | 5.53 | 5.44 | 1.65% | 2,286 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.44 | 5.44 | 5.35 | 2.64% | 2,600 |
| Jul 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | -0.28% | 350 |
| Jul 10, 2026 | 5.41 | 5.41 | 5.32 | 5.32 | 5.22 | -4.58% | 20 |
| Jul 9, 2026 | 5.80 | 5.80 | 5.51 | 5.57 | 5.48 | -4.38% | 630 |
| Jul 8, 2026 | 5.64 | 5.83 | 5.64 | 5.83 | 5.73 | 4.48% | 1,760 |
| Jul 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.48 | 1.36% | - |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | -1.79% | - |
| Jul 3, 2026 | 5.57 | 5.60 | 5.57 | 5.60 | 5.51 | 2.75% | 3,000 |
| Jul 2, 2026 | 5.13 | 5.45 | 5.13 | 5.45 | 5.36 | 6.76% | 450 |
| Jul 1, 2026 | 4.81 | 5.11 | 4.81 | 5.11 | 5.02 | 8.20% | 200 |
| Jun 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.64 | -0.21% | - |
| Jun 29, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.65 | -1.09% | - |
| Jun 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | -1.69% | - |
| Jun 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | -1.82% | - |
| Jun 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | 0.24% | - |
| Jun 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.86 | 0.28% | - |
| Jun 22, 2026 | 5.06 | 5.06 | 4.93 | 4.93 | 4.84 | -0.93% | 400 |
| Jun 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.89 | -3.08% | - |
| Jun 18, 2026 | 5.18 | 5.18 | 5.07 | 5.13 | 5.04 | -0.39% | 1,390 |