QNA Technology S.A. (WSE:QNA)
Poland · Delayed Price · Currency is PLN 46.90
-0.10 (-0.21%)
Last updated: May 27, 2026, 12:41 PM CET
QNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 46.90 | 48.90 | 45.60 | 46.70 | - | -0.64% | 553 |
| May 26, 2026 | 46.90 | 49.00 | 45.80 | 47.00 | 47.00 | - | 2,512 |
| May 25, 2026 | 48.80 | 57.80 | 46.00 | 47.00 | 47.00 | -2.08% | 37,190 |
| May 22, 2026 | 47.30 | 48.50 | 46.80 | 48.00 | 48.00 | 1.48% | 2,830 |
| May 21, 2026 | 47.90 | 48.40 | 46.00 | 47.30 | 47.30 | -0.42% | 1,188 |
| May 20, 2026 | 46.90 | 48.00 | 45.90 | 47.50 | 47.50 | 1.28% | 792 |
| May 19, 2026 | 49.00 | 49.00 | 45.70 | 46.90 | 46.90 | 2.63% | 634 |
| May 18, 2026 | 47.90 | 47.90 | 45.50 | 45.70 | 45.70 | -4.59% | 3,001 |
| May 15, 2026 | 46.00 | 47.90 | 45.90 | 47.90 | 47.90 | 1.91% | 2,376 |
| May 14, 2026 | 48.70 | 50.00 | 47.00 | 47.00 | 47.00 | -3.49% | 5,153 |
| May 13, 2026 | 47.80 | 49.70 | 46.00 | 48.70 | 48.70 | 7.98% | 5,785 |
| May 12, 2026 | 45.60 | 48.00 | 43.40 | 45.10 | 45.10 | 2.04% | 4,009 |
| May 11, 2026 | 45.30 | 45.40 | 44.20 | 44.20 | 44.20 | -2.43% | 1,606 |
| May 8, 2026 | 43.50 | 45.50 | 43.50 | 45.30 | 45.30 | 0.89% | 867 |
| May 7, 2026 | 43.10 | 45.00 | 42.00 | 44.90 | 44.90 | 5.15% | 2,822 |
| May 6, 2026 | 42.40 | 43.40 | 41.10 | 42.70 | 42.70 | -2.06% | 2,781 |
| May 5, 2026 | 44.80 | 44.80 | 42.60 | 43.60 | 43.60 | -2.46% | 2,908 |
| May 4, 2026 | 45.70 | 46.50 | 44.70 | 44.70 | 44.70 | -3.25% | 1,270 |
| Apr 30, 2026 | 45.80 | 46.20 | 44.80 | 46.20 | 46.20 | 1.99% | 788 |
| Apr 29, 2026 | 47.00 | 47.00 | 45.10 | 45.30 | 45.30 | -1.09% | 403 |
| Apr 28, 2026 | 46.70 | 48.60 | 45.40 | 45.80 | 45.80 | -1.93% | 1,270 |
| Apr 27, 2026 | 45.50 | 49.50 | 45.10 | 46.70 | 46.70 | 4.71% | 4,520 |
| Apr 24, 2026 | 46.80 | 46.80 | 43.60 | 44.60 | 44.60 | -4.70% | 2,739 |
| Apr 23, 2026 | 46.80 | 46.80 | 45.30 | 46.80 | 46.80 | - | 3,599 |
| Apr 22, 2026 | 47.10 | 50.00 | 45.50 | 46.80 | 46.80 | -4.49% | 11,010 |
| Apr 21, 2026 | 44.50 | 53.60 | 44.50 | 49.00 | 49.00 | 13.16% | 37,086 |
| Apr 20, 2026 | 40.90 | 46.40 | 40.10 | 43.30 | 43.30 | 8.79% | 13,370 |
| Apr 17, 2026 | 42.70 | 42.70 | 39.00 | 39.80 | 39.80 | -6.79% | 12,592 |
| Apr 16, 2026 | 42.70 | 43.00 | 41.80 | 42.70 | 42.70 | -0.70% | 1,563 |
| Apr 15, 2026 | 44.00 | 44.00 | 42.70 | 43.00 | 43.00 | -2.27% | 610 |
| Apr 14, 2026 | 44.70 | 46.00 | 43.90 | 44.00 | 44.00 | -0.23% | 718 |
| Apr 13, 2026 | 44.60 | 44.60 | 42.70 | 44.10 | 44.10 | -0.23% | 2,805 |
| Apr 10, 2026 | 45.50 | 45.50 | 41.50 | 44.20 | 44.20 | -3.07% | 3,747 |
| Apr 9, 2026 | 46.40 | 46.40 | 43.80 | 45.60 | 45.60 | -1.72% | 1,124 |
| Apr 8, 2026 | 43.00 | 47.00 | 42.00 | 46.40 | 46.40 | 10.74% | 6,886 |
| Apr 7, 2026 | 44.50 | 46.90 | 41.20 | 41.90 | 41.90 | -6.89% | 7,364 |
| Apr 2, 2026 | 47.30 | 48.80 | 44.50 | 45.00 | 45.00 | -7.60% | 3,811 |
| Apr 1, 2026 | 48.20 | 49.80 | 47.50 | 48.70 | 48.70 | 1.04% | 1,654 |
| Mar 31, 2026 | 48.00 | 48.90 | 46.00 | 48.20 | 48.20 | 1.69% | 1,369 |
| Mar 30, 2026 | 46.40 | 49.30 | 42.10 | 47.40 | 47.40 | 1.50% | 4,969 |
| Mar 27, 2026 | 43.50 | 50.00 | 43.00 | 46.70 | 46.70 | 6.14% | 13,010 |
| Mar 26, 2026 | 40.40 | 44.00 | 38.90 | 44.00 | 44.00 | 9.73% | 2,629 |
| Mar 25, 2026 | 38.30 | 40.40 | 38.30 | 40.10 | 40.10 | 4.70% | 868 |
| Mar 24, 2026 | 38.00 | 38.30 | 38.00 | 38.30 | 38.30 | 0.26% | 510 |
| Mar 23, 2026 | 38.90 | 39.50 | 36.40 | 38.20 | 38.20 | -3.54% | 2,092 |
| Mar 20, 2026 | 40.50 | 40.50 | 38.60 | 39.60 | 39.60 | -0.75% | 704 |
| Mar 19, 2026 | 40.50 | 41.50 | 39.10 | 39.90 | 39.90 | -0.25% | 2,733 |
| Mar 18, 2026 | 40.40 | 40.50 | 39.00 | 40.00 | 40.00 | - | 345 |
| Mar 17, 2026 | 41.40 | 41.50 | 38.60 | 40.00 | 40.00 | -0.74% | 1,325 |
| Mar 16, 2026 | 41.50 | 41.90 | 39.00 | 40.30 | 40.30 | -4.50% | 3,557 |