QNA Technology S.A. (WSE:QNA)
Poland
· Delayed Price · Currency is PLN 28.30
+1.90 (7.20%)
At close: Dec 5, 2025
QNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.70 | 28.50 | 26.70 | 28.30 | 28.30 | 7.20% | 1,429 |
| Dec 4, 2025 | 27.60 | 27.60 | 26.00 | 26.40 | 26.40 | -2.22% | 367 |
| Dec 3, 2025 | 25.40 | 27.60 | 25.40 | 27.00 | 27.00 | 7.57% | 1,879 |
| Dec 2, 2025 | 25.10 | 25.90 | 25.10 | 25.10 | 25.10 | -3.09% | 482 |
| Dec 1, 2025 | 26.20 | 26.50 | 25.10 | 25.90 | 25.90 | -1.15% | 870 |
| Nov 28, 2025 | 27.10 | 27.10 | 25.40 | 26.20 | 26.20 | -1.87% | 1,466 |
| Nov 27, 2025 | 25.50 | 27.80 | 25.50 | 26.70 | 26.70 | 4.71% | 1,497 |
| Nov 26, 2025 | 26.10 | 26.10 | 25.00 | 25.50 | 25.50 | 0.39% | 3,783 |
| Nov 25, 2025 | 25.60 | 26.20 | 25.00 | 25.40 | 25.40 | -0.78% | 748 |
| Nov 24, 2025 | 26.00 | 26.00 | 25.00 | 25.60 | 25.60 | 0.39% | 168 |
| Nov 21, 2025 | 26.20 | 26.20 | 25.00 | 25.50 | 25.50 | 1.19% | 338 |
| Nov 20, 2025 | 26.30 | 26.30 | 25.20 | 25.20 | 25.20 | -1.95% | 1,037 |
| Nov 19, 2025 | 26.30 | 26.30 | 25.10 | 25.70 | 25.70 | 0.78% | 1,056 |
| Nov 18, 2025 | 26.00 | 26.30 | 24.80 | 25.50 | 25.50 | -0.39% | 928 |
| Nov 17, 2025 | 25.70 | 26.40 | 25.00 | 25.60 | 25.60 | -0.39% | 1,200 |
| Nov 14, 2025 | 27.90 | 27.90 | 25.30 | 25.70 | 25.70 | -1.91% | 2,731 |
| Nov 13, 2025 | 26.30 | 26.30 | 25.50 | 26.20 | 26.20 | 1.95% | 289 |
| Nov 12, 2025 | 24.90 | 25.70 | 24.90 | 25.70 | 25.70 | 0.78% | 2,732 |
| Nov 10, 2025 | 26.30 | 26.30 | 24.80 | 25.50 | 25.50 | -3.41% | 4,168 |
| Nov 7, 2025 | 26.90 | 26.90 | 25.70 | 26.40 | 26.40 | 0.76% | 713 |
| Nov 6, 2025 | 26.80 | 27.50 | 26.10 | 26.20 | 26.20 | -2.60% | 1,910 |
| Nov 5, 2025 | 28.20 | 28.20 | 26.10 | 26.90 | 26.90 | -1.82% | 7,400 |
| Nov 4, 2025 | 27.70 | 27.70 | 26.60 | 27.40 | 27.40 | -1.79% | 713 |
| Nov 3, 2025 | 29.20 | 29.20 | 27.90 | 27.90 | 27.90 | -4.12% | 2,712 |
| Oct 31, 2025 | 28.40 | 29.20 | 28.40 | 29.10 | 29.10 | 2.46% | 452 |
| Oct 30, 2025 | 29.10 | 29.20 | 28.40 | 28.40 | 28.40 | -2.41% | 440 |
| Oct 29, 2025 | 28.30 | 29.30 | 28.30 | 29.10 | 29.10 | 2.83% | 1,584 |
| Oct 28, 2025 | 28.00 | 28.30 | 28.00 | 28.30 | 28.30 | 1.07% | 191 |
| Oct 27, 2025 | 29.50 | 29.50 | 28.00 | 28.00 | 28.00 | -5.08% | 889 |
| Oct 24, 2025 | 26.20 | 29.50 | 26.20 | 29.50 | 29.50 | 6.88% | 3,522 |
| Oct 23, 2025 | 28.70 | 28.70 | 26.90 | 27.60 | 27.60 | 1.85% | 1,317 |
| Oct 22, 2025 | 28.20 | 28.20 | 25.60 | 27.10 | 27.10 | -5.90% | 4,618 |
| Oct 21, 2025 | 29.20 | 29.90 | 28.80 | 28.80 | 28.80 | -3.68% | 874 |
| Oct 20, 2025 | 31.00 | 31.00 | 29.30 | 29.90 | 29.90 | -2.61% | 806 |
| Oct 17, 2025 | 31.00 | 31.00 | 30.00 | 30.70 | 30.70 | -0.97% | 313 |
| Oct 16, 2025 | 31.00 | 31.00 | 29.80 | 31.00 | 31.00 | 3.68% | 575 |
| Oct 15, 2025 | 30.80 | 30.90 | 29.90 | 29.90 | 29.90 | -0.66% | 577 |
| Oct 14, 2025 | 31.40 | 31.40 | 29.90 | 30.10 | 30.10 | 0.33% | 272 |
| Oct 13, 2025 | 31.40 | 31.40 | 30.00 | 30.00 | 30.00 | -4.46% | 1,121 |
| Oct 10, 2025 | 31.60 | 31.80 | 29.90 | 31.40 | 31.40 | 4.67% | 1,250 |
| Oct 9, 2025 | 30.70 | 31.60 | 30.00 | 30.00 | 30.00 | -1.96% | 807 |
| Oct 8, 2025 | 30.90 | 30.90 | 29.80 | 30.60 | 30.60 | -1.29% | 56 |
| Oct 7, 2025 | 30.60 | 31.00 | 29.60 | 31.00 | 31.00 | 2.65% | 1,899 |
| Oct 6, 2025 | 30.00 | 30.70 | 28.20 | 30.20 | 30.20 | 0.67% | 951 |
| Oct 3, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,973 |
| Oct 2, 2025 | 31.20 | 31.30 | 30.00 | 31.00 | 31.00 | -0.64% | 1,739 |
| Oct 1, 2025 | 31.00 | 31.60 | 30.30 | 31.20 | 31.20 | 0.65% | 408 |
| Sep 30, 2025 | 31.50 | 31.60 | 31.00 | 31.00 | 31.00 | - | 858 |
| Sep 29, 2025 | 31.00 | 31.60 | 30.30 | 31.00 | 31.00 | 0.98% | 204 |
| Sep 26, 2025 | 31.20 | 31.20 | 30.30 | 30.70 | 30.70 | -1.60% | 799 |
| Sep 25, 2025 | 31.20 | 31.50 | 30.60 | 31.20 | 31.20 | 1.30% | 1,494 |
| Sep 24, 2025 | 31.60 | 31.70 | 30.80 | 30.80 | 30.80 | -2.53% | 571 |
| Sep 23, 2025 | 31.60 | 31.60 | 31.00 | 31.60 | 31.60 | 0.32% | 614 |
| Sep 22, 2025 | 31.90 | 31.90 | 31.10 | 31.50 | 31.50 | -1.56% | 94 |
| Sep 19, 2025 | 32.50 | 32.50 | 31.10 | 32.00 | 32.00 | - | 83 |
| Sep 18, 2025 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | - | 1,743 |
| Sep 17, 2025 | 31.70 | 32.00 | 31.00 | 32.00 | 32.00 | 0.95% | 1,593 |
| Sep 16, 2025 | 32.00 | 32.00 | 30.90 | 31.70 | 31.70 | -0.63% | 473 |
| Sep 15, 2025 | 31.00 | 32.00 | 30.80 | 31.90 | 31.90 | 2.90% | 1,275 |
| Sep 12, 2025 | 30.80 | 31.40 | 30.80 | 31.00 | 31.00 | -1.27% | 466 |
| Sep 11, 2025 | 31.60 | 31.60 | 30.80 | 31.40 | 31.40 | -0.32% | 131 |
| Sep 10, 2025 | 30.80 | 31.80 | 30.80 | 31.50 | 31.50 | -1.56% | 1,605 |
| Sep 9, 2025 | 32.10 | 32.10 | 31.20 | 32.00 | 32.00 | -0.31% | 1,740 |
| Sep 8, 2025 | 31.30 | 32.20 | 30.70 | 32.10 | 32.10 | 2.88% | 2,332 |
| Sep 5, 2025 | 32.20 | 32.30 | 31.20 | 31.20 | 31.20 | -3.41% | 1,144 |
| Sep 4, 2025 | 32.70 | 32.70 | 30.40 | 32.30 | 32.30 | -1.22% | 4,686 |
| Sep 3, 2025 | 32.70 | 32.70 | 31.30 | 32.70 | 32.70 | 1.24% | 70 |
| Sep 2, 2025 | 32.10 | 32.30 | 31.30 | 32.30 | 32.30 | 0.62% | 448 |
| Sep 1, 2025 | 31.90 | 32.10 | 31.30 | 32.10 | 32.10 | 3.22% | 876 |
| Aug 29, 2025 | 32.00 | 32.10 | 29.30 | 31.10 | 31.10 | -1.89% | 3,896 |
| Aug 28, 2025 | 32.20 | 33.20 | 31.70 | 31.70 | 31.70 | -1.25% | 915 |
| Aug 27, 2025 | 32.70 | 32.90 | 31.90 | 32.10 | 32.10 | 0.31% | 1,343 |
| Aug 26, 2025 | 32.80 | 33.40 | 32.00 | 32.00 | 32.00 | -3.03% | 721 |
| Aug 25, 2025 | 32.50 | 33.00 | 31.70 | 33.00 | 33.00 | 1.54% | 1,876 |
| Aug 22, 2025 | 32.60 | 32.60 | 32.50 | 32.50 | 32.50 | - | 247 |
| Aug 21, 2025 | 31.90 | 32.50 | 31.90 | 32.50 | 32.50 | 1.88% | 576 |
| Aug 20, 2025 | 32.90 | 32.90 | 31.90 | 31.90 | 31.90 | -3.33% | 310 |
| Aug 19, 2025 | 32.30 | 33.00 | 31.60 | 33.00 | 33.00 | 3.77% | 656 |
| Aug 18, 2025 | 31.80 | 32.40 | 31.10 | 31.80 | 31.80 | - | 1,247 |
| Aug 14, 2025 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 1.60% | 198 |
| Aug 13, 2025 | 31.60 | 31.60 | 30.10 | 31.30 | 31.30 | 4.33% | 1,497 |
| Aug 12, 2025 | 30.00 | 32.40 | 29.20 | 30.00 | 30.00 | - | 4,222 |
| Aug 11, 2025 | 29.10 | 30.00 | 28.80 | 30.00 | 30.00 | 7.14% | 2,911 |
| Aug 8, 2025 | 28.00 | 29.20 | 28.00 | 28.00 | 28.00 | 0.36% | 2,829 |
| Aug 7, 2025 | 28.20 | 29.10 | 27.30 | 27.90 | 27.90 | -0.36% | 351 |
| Aug 6, 2025 | 27.70 | 28.10 | 27.20 | 28.00 | 28.00 | 1.08% | 1,652 |
| Aug 5, 2025 | 29.00 | 29.10 | 27.70 | 27.70 | 27.70 | -2.81% | 1,267 |
| Aug 4, 2025 | 28.90 | 29.20 | 28.00 | 28.50 | 28.50 | 2.89% | 844 |
| Aug 1, 2025 | 28.40 | 28.90 | 27.60 | 27.70 | 27.70 | -2.12% | 2,186 |
| Jul 31, 2025 | 28.10 | 28.30 | 27.50 | 28.30 | 28.30 | 2.17% | 1,006 |
| Jul 30, 2025 | 28.20 | 28.20 | 27.70 | 27.70 | 27.70 | -1.07% | 439 |
| Jul 29, 2025 | 28.10 | 28.10 | 27.50 | 28.00 | 28.00 | -0.36% | 779 |
| Jul 28, 2025 | 28.10 | 28.10 | 27.50 | 28.10 | 28.10 | -0.35% | 205 |
| Jul 25, 2025 | 28.00 | 28.20 | 27.40 | 28.20 | 28.20 | 1.08% | 317 |
| Jul 24, 2025 | 28.50 | 28.60 | 27.40 | 27.90 | 27.90 | - | 1,327 |
| Jul 23, 2025 | 29.40 | 29.40 | 27.20 | 27.90 | 27.90 | -3.46% | 2,589 |
| Jul 22, 2025 | 29.50 | 29.50 | 27.80 | 28.90 | 28.90 | 2.48% | 151 |
| Jul 21, 2025 | 28.50 | 29.30 | 28.00 | 28.20 | 28.20 | -1.05% | 350 |
| Jul 18, 2025 | 29.30 | 29.30 | 27.80 | 28.50 | 28.50 | - | 1,006 |
| Jul 17, 2025 | 29.30 | 29.30 | 27.30 | 28.50 | 28.50 | -2.06% | 1,278 |