QinetiQ Group plc (FRA:QY6)
Germany
· Delayed Price · Currency is EUR 4.876
+0.236 (5.09%)
At close: Dec 5, 2025
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.67 | 4.88 | 4.67 | 4.88 | 4.88 | 5.09% | 50 |
| Dec 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.40% | - |
| Dec 3, 2025 | 4.55 | 4.71 | 4.55 | 4.71 | 4.71 | 2.30% | 125 |
| Dec 2, 2025 | 4.58 | 4.65 | 4.58 | 4.60 | 4.60 | -1.25% | 310 |
| Dec 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.38% | - |
| Nov 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.34% | - |
| Nov 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.56% | - |
| Nov 26, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.52% | - |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Nov 24, 2025 | 5.07 | 5.07 | 4.62 | 4.62 | 4.62 | -6.59% | 10,811 |
| Nov 21, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 2.95% | 108 |
| Nov 20, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.92% | - |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 125 |
| Nov 18, 2025 | 4.84 | 4.99 | 4.84 | 4.99 | 4.99 | -0.40% | 1,000 |
| Nov 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.40% | - |
| Nov 14, 2025 | 5.23 | 5.23 | 4.97 | 4.99 | 4.99 | 3.18% | 3,700 |
| Nov 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.38% | - |
| Nov 12, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.28% | - |
| Nov 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.78% | - |
| Nov 10, 2025 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -0.29% | 157 |
| Nov 7, 2025 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | -0.97% | 100 |
| Nov 6, 2025 | 5.19 | 5.19 | 5.13 | 5.18 | 5.18 | -1.80% | 7,110 |
| Nov 5, 2025 | 5.32 | 5.32 | 5.27 | 5.27 | 5.27 | -3.21% | 200 |
| Nov 4, 2025 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | 0.46% | 16 |
| Nov 3, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.18% | - |
| Oct 31, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | -1.37% | 100 |
| Oct 30, 2025 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | -2.23% | 540 |
| Oct 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.62% | - |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.44% | - |
| Oct 27, 2025 | 5.66 | 5.69 | 5.66 | 5.67 | 5.67 | -1.65% | 1,543 |
| Oct 24, 2025 | 5.58 | 5.77 | 5.58 | 5.77 | 5.77 | 0.35% | 79 |
| Oct 23, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 0.70% | 801 |
| Oct 22, 2025 | 5.40 | 5.71 | 5.40 | 5.71 | 5.71 | 6.34% | 8,500 |
| Oct 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.71% | - |
| Oct 20, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.48% | - |
| Oct 17, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -4.55% | 5,007 |
| Oct 16, 2025 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -1.26% | 700 |
| Oct 15, 2025 | 5.61 | 5.61 | 5.55 | 5.57 | 5.57 | -2.71% | 940 |
| Oct 14, 2025 | 5.60 | 5.73 | 5.60 | 5.73 | 5.73 | -0.43% | 1,890 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.75 | 5.75 | 5.75 | -0.35% | 44 |
| Oct 10, 2025 | 5.83 | 5.83 | 5.77 | 5.77 | 5.77 | -3.11% | 350 |
| Oct 9, 2025 | 5.92 | 5.97 | 5.87 | 5.96 | 5.96 | 0.76% | 1,205 |
| Oct 8, 2025 | 5.80 | 5.91 | 5.80 | 5.91 | 5.91 | -0.59% | 1,100 |
| Oct 7, 2025 | 5.79 | 5.98 | 5.79 | 5.95 | 5.95 | 0.25% | 400 |
| Oct 6, 2025 | 6.27 | 6.31 | 5.90 | 5.93 | 5.93 | -5.35% | 5,610 |
| Oct 3, 2025 | 6.07 | 6.36 | 6.07 | 6.27 | 6.27 | 2.12% | 130 |
| Oct 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Oct 1, 2025 | 6.33 | 6.33 | 6.10 | 6.13 | 6.13 | -3.92% | 4,860 |
| Sep 30, 2025 | 6.15 | 6.38 | 6.15 | 6.38 | 6.38 | 1.43% | 6,066 |
| Sep 29, 2025 | 6.10 | 6.29 | 6.10 | 6.29 | 6.29 | 5.01% | 1,040 |
| Sep 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.25% | 400 |
| Sep 25, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 2.04% | 100 |
| Sep 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | - |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.68% | 170 |
| Sep 22, 2025 | 5.72 | 6.17 | 5.72 | 6.17 | 6.17 | 6.20% | 1,313 |
| Sep 19, 2025 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | 0.09% | 211 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.25% | - |
| Sep 17, 2025 | 5.81 | 6.00 | 5.81 | 6.00 | 6.00 | 2.57% | 4 |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 15, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 3.27% | 450 |
| Sep 12, 2025 | 5.67 | 5.85 | 5.67 | 5.81 | 5.81 | 0.52% | 700 |
| Sep 11, 2025 | 5.58 | 5.78 | 5.58 | 5.78 | 5.78 | 3.96% | 1,128 |
| Sep 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.68% | - |
| Sep 9, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.89% | 100 |
| Sep 8, 2025 | 5.46 | 5.55 | 5.46 | 5.55 | 5.55 | 0.45% | 1,928 |
| Sep 5, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.99% | - |
| Sep 4, 2025 | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | 2.29% | 120 |
| Sep 3, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -1.27% | 1,515 |
| Sep 2, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.81% | 70 |
| Sep 1, 2025 | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | 1.55% | 70 |
| Aug 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.14% | - |
| Aug 28, 2025 | 5.49 | 5.60 | 5.49 | 5.60 | 5.60 | 1.63% | 200 |
| Aug 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.30% | - |
| Aug 26, 2025 | 5.46 | 5.64 | 5.46 | 5.64 | 5.64 | 2.45% | 18 |
| Aug 25, 2025 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 0.64% | 500 |
| Aug 22, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.48% | - |
| Aug 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.83% | - |
| Aug 20, 2025 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | -1.27% | 800 |
| Aug 19, 2025 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -5.17% | 1,210 |
| Aug 18, 2025 | 5.46 | 5.81 | 5.46 | 5.81 | 5.81 | 4.41% | 1,930 |
| Aug 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.98% | 210 |
| Aug 14, 2025 | 5.40 | 5.65 | 5.40 | 5.62 | 5.62 | 0.18% | 195 |
| Aug 13, 2025 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 1.82% | 629 |
| Aug 12, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.61% | 300 |
| Aug 11, 2025 | 5.58 | 5.60 | 5.57 | 5.60 | 5.60 | -0.62% | 1,725 |
| Aug 8, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.08% | 200 |
| Aug 7, 2025 | 5.70 | 5.74 | 5.57 | 5.57 | 5.57 | -1.94% | 2,200 |
| Aug 6, 2025 | 5.75 | 5.75 | 5.68 | 5.68 | 5.68 | -1.73% | 500 |
| Aug 5, 2025 | 5.64 | 5.78 | 5.64 | 5.78 | 5.78 | -1.20% | 340 |
| Aug 4, 2025 | 5.59 | 5.85 | 5.59 | 5.85 | 5.85 | 4.09% | 1,200 |
| Aug 1, 2025 | 5.65 | 5.85 | 5.62 | 5.62 | 5.62 | -1.58% | 22,114 |
| Jul 31, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.53% | 475 |
| Jul 30, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% | - |
| Jul 29, 2025 | 5.59 | 5.71 | 5.59 | 5.71 | 5.71 | 0.26% | 1,000 |
| Jul 28, 2025 | 5.74 | 5.82 | 5.70 | 5.70 | 5.70 | 0.09% | 2,058 |
| Jul 25, 2025 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | -2.82% | 2,500 |
| Jul 24, 2025 | 5.70 | 5.90 | 5.70 | 5.86 | 5.86 | 0.43% | 26 |
| Jul 23, 2025 | 5.78 | 5.95 | 5.78 | 5.83 | 5.76 | 0.87% | 975 |
| Jul 22, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | -0.43% | 1,152 |
| Jul 21, 2025 | 5.76 | 5.81 | 5.76 | 5.81 | 5.74 | -1.28% | 1,800 |