QinetiQ Group plc (FRA:QY6)
Germany · Delayed Price · Currency is EUR 5.80
+0.02 (0.43%)
At close: Sep 18, 2026
FRA:QY6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |