QinetiQ Group plc (FRA:QY6)
Germany · Delayed Price · Currency is EUR 5.54
+0.04 (0.64%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:QY6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.81% | 140 |
| Jun 1, 2026 | 5.77 | 5.77 | 5.55 | 5.55 | 5.55 | -3.31% | 3,177 |
| May 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.05% | - |
| May 28, 2026 | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | 1.54% | 100 |
| May 27, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 2.22% | 85 |
| May 26, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.46% | - |
| May 25, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | - | 1 |
| May 22, 2026 | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | -2.25% | 390 |
| May 21, 2026 | 4.91 | 5.61 | 4.91 | 5.57 | 5.57 | 15.55% | 506 |
| May 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.39% | - |
| May 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | - |
| May 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.04% | - |
| May 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.87% | - |
| May 14, 2026 | 4.62 | 4.89 | 4.62 | 4.89 | 4.89 | 4.85% | 217 |
| May 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.60% | - |
| May 12, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.29% | - |
| May 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.36% | - |
| May 8, 2026 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | -3.51% | 200 |
| May 7, 2026 | 5.16 | 5.16 | 5.05 | 5.05 | 5.05 | -2.23% | 220 |
| May 6, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -1.24% | 300 |
| May 5, 2026 | 4.98 | 5.23 | 4.98 | 5.23 | 5.23 | 3.36% | 3,025 |
| May 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.69% | - |
| Apr 30, 2026 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | -0.10% | 575 |
| Apr 29, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | -0.29% | 260 |
| Apr 28, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -0.78% | 1,032 |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% | - |
| Apr 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.98% | - |
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% | - |
| Apr 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.67% | - |
| Apr 21, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% | - |
| Apr 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.40% | - |
| Apr 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.07% | - |
| Apr 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% | - |
| Apr 15, 2026 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 1.47% | 464 |
| Apr 14, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.37% | - |
| Apr 13, 2026 | 5.28 | 5.48 | 5.28 | 5.48 | 5.48 | -1.17% | 30 |
| Apr 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.45% | - |
| Apr 9, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.98% | - |
| Apr 8, 2026 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | 4.07% | 2,000 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.60% | - |
| Apr 2, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92% | - |
| Apr 1, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.96% | - |
| Mar 31, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.69% | - |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.40% | - |
| 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 |