Quanta Services, Inc. (BIT:1PWR)
Italy · Delayed Price · Currency is EUR 538.00
-16.40 (-2.96%)
At close: Jul 27, 2026
BIT:1PWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 567.20 | 575.20 | 538.00 | 533.20 | 533.20 | -4.79% | 287 |
| Jul 24, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -1.51% | - |
| Jul 23, 2026 | 568.60 | 568.60 | 568.60 | 568.60 | 568.60 | 0.99% | - |
| Jul 22, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 0.54% | - |
| Jul 21, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.01% | - |
| Jul 20, 2026 | 560.80 | 560.80 | 560.80 | 554.40 | 554.40 | 1.02% | 2 |
| Jul 17, 2026 | 537.60 | 549.20 | 536.80 | 548.80 | 548.80 | -0.44% | 144 |
| Jul 16, 2026 | 551.20 | 551.20 | 551.20 | 551.20 | 551.20 | -1.64% | - |
| Jul 15, 2026 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | -2.94% | - |
| Jul 14, 2026 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | 1.26% | - |
| Jul 13, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | -1.04% | - |
| Jul 10, 2026 | 576.20 | 576.20 | 576.20 | 576.20 | 576.20 | -2.87% | - |
| Jul 9, 2026 | 593.20 | 593.20 | 593.20 | 593.20 | 593.20 | 3.27% | - |
| Jul 8, 2026 | 567.80 | 567.80 | 567.80 | 574.40 | 574.40 | 1.41% | 8 |
| Jul 7, 2026 | 583.00 | 583.40 | 570.80 | 566.40 | 566.40 | -4.87% | 254 |
| Jul 6, 2026 | 592.40 | 595.20 | 590.20 | 595.40 | 595.40 | -6.65% | 49 |
| Jul 3, 2026 | 637.80 | 637.80 | 637.80 | 637.80 | 637.80 | 8.10% | - |
| Jul 2, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -2.96% | - |
| Jul 1, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -6.63% | - |
| Jun 30, 2026 | 619.80 | 619.80 | 619.80 | 651.20 | 651.20 | 6.47% | 10 |
| Jun 29, 2026 | 611.60 | 611.60 | 611.60 | 611.60 | 611.60 | - | - |
| Jun 26, 2026 | 611.60 | 611.60 | 611.60 | 611.60 | 611.60 | 0.23% | - |
| Jun 25, 2026 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | -2.05% | - |
| Jun 24, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0.16% | - |
| Jun 23, 2026 | 624.80 | 624.80 | 624.80 | 622.00 | 622.00 | -0.92% | 5 |
| Jun 22, 2026 | 627.80 | 627.80 | 627.80 | 627.80 | 627.80 | -4.56% | - |
| Jun 19, 2026 | 657.80 | 657.80 | 657.80 | 657.80 | 657.80 | 7.20% | - |
| Jun 18, 2026 | 628.00 | 628.00 | 628.00 | 613.60 | 613.60 | -1.10% | 15 |
| Jun 17, 2026 | 628.20 | 628.20 | 628.20 | 620.40 | 620.40 | -0.96% | 1 |
| Jun 16, 2026 | 629.60 | 634.20 | 629.60 | 626.40 | 626.40 | 0.58% | 21 |
| Jun 15, 2026 | 622.80 | 622.80 | 622.80 | 622.80 | 622.80 | 2.17% | - |
| Jun 12, 2026 | 596.00 | 596.00 | 596.00 | 609.60 | 609.60 | 5.39% | 5 |
| Jun 11, 2026 | 565.60 | 574.00 | 565.60 | 578.40 | 578.40 | 3.47% | 4 |
| Jun 10, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -4.74% | - |
| Jun 9, 2026 | 609.80 | 609.80 | 604.00 | 586.80 | 586.80 | -2.62% | 5 |
| Jun 8, 2026 | 573.60 | 603.00 | 573.60 | 602.60 | 602.60 | -1.79% | 20 |
| Jun 5, 2026 | 617.40 | 617.40 | 614.80 | 613.60 | 613.60 | 0.52% | 28 |
| Jun 4, 2026 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | -2.34% | - |
| Jun 3, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4.13% | - |
| Jun 2, 2026 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | 1.52% | - |
| Jun 1, 2026 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | -2.80% | - |
| May 29, 2026 | 608.20 | 608.20 | 608.20 | 608.20 | 608.20 | -3.74% | - |
| May 28, 2026 | 631.20 | 631.80 | 631.20 | 631.80 | 631.80 | -0.44% | 2 |
| May 27, 2026 | 627.00 | 627.00 | 627.00 | 634.60 | 634.60 | -0.66% | 1 |
| May 26, 2026 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | -3.80% | - |
| May 25, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 6.07% | - |
| May 22, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 2.09% | - |
| May 21, 2026 | 613.20 | 613.20 | 613.20 | 613.20 | 613.20 | -0.87% | - |
| May 20, 2026 | 618.60 | 618.60 | 618.60 | 618.60 | 618.60 | 1.71% | - |
| May 19, 2026 | 600.00 | 600.00 | 600.00 | 608.20 | 608.20 | -3.67% | 2 |