QNA Technology S.A. (WSE:QNA)
Poland
· Delayed Price · Currency is PLN 45.60
-0.20 (-0.44%)
Last updated: Apr 29, 2026, 9:20 AM CET
QNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.70 | 48.60 | 45.40 | 46.20 | - | -1.07% | 360 |
| 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 |
| Mar 13, 2026 | 43.90 | 43.90 | 42.00 | 42.20 | 42.20 | -1.86% | 258 |
| Mar 12, 2026 | 45.50 | 45.50 | 41.50 | 43.00 | 43.00 | -4.23% | 1,852 |
| Mar 11, 2026 | 44.00 | 45.60 | 43.60 | 44.90 | 44.90 | 2.28% | 1,702 |
| Mar 10, 2026 | 44.00 | 46.20 | 43.80 | 43.90 | 43.90 | -0.23% | 1,846 |
| Mar 9, 2026 | 40.30 | 44.10 | 38.90 | 44.00 | 44.00 | 5.77% | 4,703 |
| Mar 6, 2026 | 41.90 | 44.40 | 40.00 | 41.60 | 41.60 | - | 5,742 |
| Mar 5, 2026 | 40.40 | 43.30 | 39.80 | 41.60 | 41.60 | 5.05% | 2,247 |
| Mar 4, 2026 | 39.00 | 40.80 | 37.10 | 39.60 | 39.60 | 0.25% | 3,797 |
| Mar 3, 2026 | 39.50 | 40.20 | 38.40 | 39.50 | 39.50 | -2.95% | 1,033 |
| Mar 2, 2026 | 41.20 | 41.20 | 38.40 | 40.70 | 40.70 | -2.16% | 3,043 |
| Feb 27, 2026 | 42.00 | 42.00 | 40.10 | 41.60 | 41.60 | -1.65% | 1,687 |
| Feb 26, 2026 | 44.00 | 44.00 | 41.20 | 42.30 | 42.30 | -3.64% | 2,554 |
| Feb 25, 2026 | 43.60 | 44.00 | 41.30 | 43.90 | 43.90 | 0.92% | 7,266 |
| Feb 24, 2026 | 47.70 | 47.80 | 43.50 | 43.50 | 43.50 | -8.81% | 2,006 |
| Feb 23, 2026 | 47.00 | 47.80 | 46.00 | 47.70 | 47.70 | 3.92% | 3,258 |
| Feb 20, 2026 | 48.00 | 48.30 | 44.30 | 45.90 | 45.90 | -4.97% | 8,442 |
| Feb 19, 2026 | 50.20 | 50.80 | 48.00 | 48.30 | 48.30 | -3.78% | 2,320 |
| Feb 18, 2026 | 49.80 | 51.00 | 47.80 | 50.20 | 50.20 | 2.45% | 2,555 |
| Feb 17, 2026 | 51.40 | 51.40 | 47.20 | 49.00 | 49.00 | -4.30% | 3,900 |
| Feb 16, 2026 | 52.00 | 52.00 | 47.70 | 51.20 | 51.20 | -0.78% | 8,004 |
| Feb 13, 2026 | 47.60 | 51.80 | 47.60 | 51.60 | 51.60 | 6.61% | 10,776 |
| Feb 12, 2026 | 50.00 | 50.00 | 47.10 | 48.40 | 48.40 | -1.83% | 2,641 |
| Feb 11, 2026 | 49.00 | 51.80 | 48.00 | 49.30 | 49.30 | 3.14% | 18,050 |
| Feb 10, 2026 | 42.60 | 50.00 | 41.60 | 47.80 | 47.80 | 11.68% | 16,422 |
| Feb 9, 2026 | 43.80 | 44.30 | 41.20 | 42.80 | 42.80 | 0.94% | 1,634 |
| Feb 6, 2026 | 41.00 | 42.40 | 41.00 | 42.40 | 42.40 | 1.92% | 2,291 |
| Feb 5, 2026 | 46.00 | 47.90 | 41.60 | 41.60 | 41.60 | -10.34% | 10,229 |
| Feb 4, 2026 | 44.00 | 48.40 | 43.00 | 46.40 | 46.40 | 6.42% | 17,942 |
| Feb 3, 2026 | 40.00 | 44.00 | 38.60 | 43.60 | 43.60 | 9.00% | 11,367 |
| Feb 2, 2026 | 40.90 | 44.90 | 38.10 | 40.00 | 40.00 | -2.44% | 9,754 |
| Jan 30, 2026 | 38.00 | 45.00 | 38.00 | 41.00 | 41.00 | 10.22% | 19,987 |
| Jan 29, 2026 | 34.50 | 37.90 | 32.60 | 37.20 | 37.20 | 10.71% | 7,949 |
| Jan 28, 2026 | 35.00 | 35.00 | 32.60 | 33.60 | 33.60 | 0.30% | 2,398 |
| Jan 27, 2026 | 36.00 | 36.00 | 33.00 | 33.50 | 33.50 | -6.94% | 3,384 |
| Jan 26, 2026 | 37.40 | 37.50 | 31.50 | 36.00 | 36.00 | 1.12% | 24,513 |
| Jan 23, 2026 | 30.30 | 36.50 | 29.90 | 35.60 | 35.60 | 25.35% | 31,827 |
| Jan 22, 2026 | 28.90 | 29.60 | 28.40 | 28.40 | 28.40 | -1.73% | 3,739 |
| Jan 21, 2026 | 29.30 | 29.30 | 28.00 | 28.90 | 28.90 | 1.40% | 2,324 |
| Jan 20, 2026 | 27.60 | 30.00 | 27.40 | 28.50 | 28.50 | 1.79% | 1,495 |
| Jan 19, 2026 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 3.32% | 393 |
| Jan 16, 2026 | 28.00 | 28.00 | 27.10 | 27.10 | 27.10 | - | 577 |
| Jan 15, 2026 | 27.50 | 28.50 | 27.00 | 27.10 | 27.10 | -2.87% | 242 |
| Jan 14, 2026 | 28.70 | 28.70 | 27.90 | 27.90 | 27.90 | -2.11% | 71 |
| Jan 13, 2026 | 26.60 | 28.60 | 26.60 | 28.50 | 28.50 | - | 1,954 |
| Jan 12, 2026 | 27.00 | 28.50 | 27.00 | 28.50 | 28.50 | 5.56% | 3,717 |
| Jan 9, 2026 | 27.70 | 27.70 | 26.60 | 27.00 | 27.00 | -2.17% | 435 |
| Jan 8, 2026 | 26.70 | 28.10 | 26.40 | 27.60 | 27.60 | -0.36% | 1,243 |
| Jan 7, 2026 | 28.20 | 28.20 | 26.60 | 27.70 | 27.70 | 3.36% | 864 |
| Jan 5, 2026 | 27.30 | 28.00 | 26.30 | 26.80 | 26.80 | -1.47% | 2,055 |
| Jan 2, 2026 | 28.40 | 28.40 | 26.40 | 27.20 | 27.20 | 0.74% | 200 |
| Dec 30, 2025 | 27.20 | 27.20 | 26.50 | 27.00 | 27.00 | -1.10% | 360 |
| Dec 29, 2025 | 28.90 | 28.90 | 26.10 | 27.30 | 27.30 | -2.50% | 1,378 |
| Dec 23, 2025 | 28.80 | 28.90 | 27.50 | 28.00 | 28.00 | -1.75% | 491 |
| Dec 22, 2025 | 28.90 | 28.90 | 27.80 | 28.50 | 28.50 | 1.79% | 306 |
| Dec 19, 2025 | 28.60 | 28.60 | 26.00 | 28.00 | 28.00 | 1.45% | 48 |
| Dec 18, 2025 | 26.10 | 28.00 | 26.10 | 27.60 | 27.60 | 6.15% | 659 |
| Dec 17, 2025 | 27.20 | 28.00 | 26.00 | 26.00 | 26.00 | -4.41% | 1,804 |
| Dec 16, 2025 | 29.00 | 29.00 | 27.20 | 27.20 | 27.20 | -6.53% | 415 |
| Dec 15, 2025 | 27.90 | 29.30 | 27.20 | 29.10 | 29.10 | 4.30% | 1,719 |
| Dec 12, 2025 | 29.20 | 29.20 | 27.60 | 27.90 | 27.90 | -0.71% | 1,113 |
| Dec 11, 2025 | 27.90 | 28.70 | 27.10 | 28.10 | 28.10 | 0.72% | 1,458 |
| Dec 10, 2025 | 29.30 | 29.30 | 27.90 | 27.90 | 27.90 | 2.95% | 845 |
| Dec 9, 2025 | 28.40 | 28.40 | 27.00 | 27.10 | 27.10 | 0.37% | 403 |
| Dec 8, 2025 | 26.80 | 28.00 | 26.80 | 27.00 | 27.00 | -4.59% | 226 |
| 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 |