QinetiQ Group plc (FRA:QY6)
Germany · Delayed Price · Currency is EUR 5.17
-0.43 (-7.68%)
At close: Jul 17, 2026
FRA:QY6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -7.68% | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.27% | 30 |
| Jul 15, 2026 | 5.28 | 5.53 | 5.28 | 5.53 | 5.53 | 1.65% | 2,286 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | 2.64% | 2,600 |
| Jul 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.28% | 350 |
| Jul 10, 2026 | 5.41 | 5.41 | 5.32 | 5.32 | 5.32 | -4.58% | 20 |
| Jul 9, 2026 | 5.80 | 5.80 | 5.51 | 5.57 | 5.57 | -4.38% | 630 |
| Jul 8, 2026 | 5.64 | 5.83 | 5.64 | 5.83 | 5.83 | 4.48% | 1,760 |
| Jul 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.36% | - |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 3, 2026 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 2.75% | 3,000 |
| Jul 2, 2026 | 5.13 | 5.45 | 5.13 | 5.45 | 5.45 | 6.76% | 450 |
| Jul 1, 2026 | 4.81 | 5.11 | 4.81 | 5.11 | 5.11 | 8.20% | 200 |
| Jun 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% | - |
| Jun 29, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.09% | - |
| Jun 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.69% | - |
| Jun 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | - |
| Jun 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.24% | - |
| Jun 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.28% | - |
| Jun 22, 2026 | 5.06 | 5.06 | 4.93 | 4.93 | 4.93 | -0.93% | 400 |
| Jun 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.08% | - |
| Jun 18, 2026 | 5.18 | 5.18 | 5.07 | 5.13 | 5.13 | -0.39% | 1,390 |
| Jun 17, 2026 | 5.32 | 5.32 | 5.15 | 5.15 | 5.15 | -2.46% | 900 |
| Jun 16, 2026 | 5.53 | 5.53 | 5.28 | 5.28 | 5.28 | -4.09% | 13,250 |
| Jun 15, 2026 | 5.51 | 5.60 | 5.51 | 5.51 | 5.51 | -1.26% | 1,710 |
| Jun 12, 2026 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -2.28% | 1,500 |
| Jun 11, 2026 | 5.47 | 5.71 | 5.47 | 5.71 | 5.71 | 2.52% | 500 |
| Jun 10, 2026 | 5.43 | 5.57 | 5.43 | 5.57 | 5.57 | -0.62% | 600 |
| Jun 9, 2026 | 5.43 | 5.60 | 5.43 | 5.60 | 5.60 | 1.45% | 1,000 |
| Jun 8, 2026 | 5.56 | 5.56 | 5.49 | 5.52 | 5.52 | 2.22% | 950 |
| Jun 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.09% | - |
| Jun 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.53% | 140 |
| Jun 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.64% | 140 |
| 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% | - |