Quanta Services, Inc. (BIT:1PWR)
Italy · Delayed Price · Currency is EUR 673.40
+9.20 (1.39%)
Last updated: May 7, 2026, 11:48 AM CET
BIT:1PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 656.20 | 656.20 | 650.40 | 664.20 | 664.20 | 0.36% | 10 |
| May 5, 2026 | 660.80 | 660.80 | 660.80 | 661.80 | 661.80 | 3.18% | 1 |
| May 4, 2026 | 637.20 | 637.20 | 637.20 | 641.40 | 641.40 | 7.98% | 20 |
| Apr 30, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 9.80% | - |
| Apr 29, 2026 | 544.40 | 544.40 | 539.20 | 541.00 | 541.00 | 1.81% | 13 |
| Apr 28, 2026 | 531.40 | 531.40 | 531.40 | 531.40 | 531.40 | 1.72% | - |
| Apr 27, 2026 | 536.40 | 536.40 | 536.40 | 522.40 | 522.40 | -0.34% | 1 |
| Apr 24, 2026 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | -3.28% | - |
| Apr 23, 2026 | 523.60 | 523.60 | 523.60 | 542.00 | 542.00 | 1.01% | 10 |
| Apr 22, 2026 | 527.40 | 528.60 | 527.40 | 536.60 | 536.60 | 4.28% | 5 |
| Apr 21, 2026 | 522.80 | 523.20 | 522.80 | 514.60 | 514.60 | 0.12% | 4 |
| Apr 20, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 1.82% | - |
| Apr 17, 2026 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | 1.43% | - |
| Apr 16, 2026 | 503.80 | 503.80 | 503.80 | 497.70 | 497.70 | -0.02% | 10 |
| Apr 15, 2026 | 499.80 | 499.80 | 499.80 | 497.80 | 497.80 | -1.27% | 1 |
| Apr 14, 2026 | 500.80 | 500.80 | 500.80 | 504.20 | 504.20 | - | 1 |
| Apr 13, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | 0.44% | - |
| Apr 10, 2026 | 499.80 | 499.80 | 499.80 | 502.00 | 502.00 | 0.44% | 4 |
| Apr 9, 2026 | 505.60 | 505.60 | 505.60 | 499.80 | 499.80 | 2.08% | 2 |
| Apr 8, 2026 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | 2.30% | - |
| Apr 7, 2026 | 491.70 | 491.70 | 491.70 | 478.60 | 478.60 | -2.98% | 5 |
| Apr 2, 2026 | 493.30 | 493.30 | 493.30 | 493.30 | 493.30 | 2.03% | - |
| Apr 1, 2026 | 469.00 | 469.00 | 469.00 | 483.50 | 483.50 | 3.22% | 1 |
| Mar 31, 2026 | 468.40 | 468.40 | 468.40 | 468.40 | 468.30 | 0.73% | - |
| Mar 30, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 464.91 | -3.77% | - |
| Mar 27, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.10 | -0.56% | - |
| Mar 26, 2026 | 485.90 | 485.90 | 485.90 | 485.90 | 485.80 | -2.35% | - |
| Mar 25, 2026 | 497.60 | 497.60 | 497.60 | 497.60 | 497.50 | 1.53% | - |
| Mar 24, 2026 | 490.10 | 490.10 | 490.10 | 490.10 | 490.00 | -0.37% | - |
| Mar 23, 2026 | 499.60 | 499.60 | 499.60 | 491.90 | 491.80 | 1.49% | 5 |
| Mar 20, 2026 | 498.00 | 498.00 | 487.70 | 484.70 | 484.60 | -2.16% | 6 |
| Mar 19, 2026 | 495.40 | 495.40 | 495.40 | 495.40 | 495.30 | -0.92% | - |
| Mar 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 499.90 | 1.98% | - |
| Mar 17, 2026 | 490.30 | 490.30 | 490.30 | 490.30 | 490.20 | -1.11% | - |
| Mar 16, 2026 | 495.80 | 495.80 | 495.80 | 495.80 | 495.70 | -0.06% | - |
| Mar 13, 2026 | 497.80 | 497.80 | 497.80 | 496.10 | 496.00 | -0.50% | 5 |
| Mar 12, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 498.50 | 1.24% | - |
| Mar 11, 2026 | 480.70 | 480.70 | 480.70 | 492.50 | 492.40 | 1.09% | 3 |
| Mar 10, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 487.10 | 0.64% | - |
| Mar 9, 2026 | 484.10 | 484.10 | 484.10 | 484.10 | 484.00 | 0.12% | - |
| Mar 6, 2026 | 469.40 | 469.40 | 464.70 | 483.50 | 483.40 | 2.39% | 170 |
| Mar 5, 2026 | 487.70 | 487.70 | 487.70 | 472.20 | 472.10 | -2.86% | 9 |
| Mar 4, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.00 | - | - |
| Mar 3, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.00 | -0.23% | - |
| Mar 2, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 487.10 | 2.50% | - |
| Feb 27, 2026 | 479.60 | 479.60 | 479.60 | 475.30 | 475.20 | 0.51% | 12 |
| Feb 26, 2026 | 481.00 | 481.00 | 481.00 | 472.90 | 472.80 | -1.89% | 30 |
| Feb 25, 2026 | 491.90 | 491.90 | 479.80 | 482.00 | 481.90 | 2.49% | 5 |
| Feb 24, 2026 | 470.30 | 470.30 | 470.30 | 470.30 | 470.20 | 0.75% | - |
| Feb 23, 2026 | 490.40 | 490.40 | 463.00 | 466.80 | 466.70 | 1.57% | 21 |