Quanta Services, Inc. (BIT:1PWR)
Italy · Delayed Price · Currency is EUR 599.80
+18.00 (3.09%)
At close: Oct 2, 2026
BIT:1PWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 596.40 | 598.20 | 596.40 | 599.80 | 599.80 | 3.09% | 3 |
| Oct 1, 2026 | 581.80 | 581.80 | 581.80 | 581.80 | 581.80 | 2.90% | - |
| Sep 30, 2026 | 546.40 | 546.40 | 546.40 | 565.40 | 565.40 | -0.62% | 1 |
| Sep 29, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 568.90 | 1.17% | - |
| Sep 28, 2026 | 565.40 | 565.40 | 559.80 | 562.40 | 562.30 | -0.74% | 2 |
| Sep 25, 2026 | 568.20 | 568.20 | 568.20 | 566.60 | 566.50 | 0.43% | 56 |
| Sep 24, 2026 | 562.60 | 562.60 | 562.60 | 564.20 | 564.10 | 0.86% | 6 |
| Sep 23, 2026 | 559.40 | 559.40 | 559.40 | 559.40 | 559.30 | -0.53% | - |
| Sep 22, 2026 | 562.40 | 562.40 | 562.40 | 562.40 | 562.30 | 0.64% | - |
| Sep 21, 2026 | 558.80 | 558.80 | 558.80 | 558.80 | 558.70 | 2.05% | - |
| Sep 18, 2026 | 537.40 | 537.40 | 537.40 | 547.60 | 547.51 | 2.43% | 10 |
| Sep 17, 2026 | 534.60 | 534.60 | 534.60 | 534.60 | 534.51 | -1.22% | - |
| Sep 16, 2026 | 541.40 | 541.40 | 541.40 | 541.20 | 541.11 | 1.39% | 1 |
| Sep 15, 2026 | 533.80 | 533.80 | 533.80 | 533.80 | 533.71 | -0.82% | - |
| Sep 14, 2026 | 538.20 | 538.20 | 538.20 | 538.20 | 538.11 | -4.34% | - |
| Sep 11, 2026 | 562.60 | 562.60 | 562.60 | 562.60 | 562.50 | 4.85% | - |
| Sep 10, 2026 | 543.40 | 543.40 | 534.00 | 536.60 | 536.51 | -1.11% | 31 |
| Sep 9, 2026 | 542.60 | 542.60 | 542.60 | 542.60 | 542.51 | -1.81% | - |
| Sep 8, 2026 | 552.60 | 552.60 | 552.60 | 552.60 | 552.51 | -3.66% | - |
| Sep 7, 2026 | 573.60 | 573.60 | 573.60 | 573.60 | 573.50 | 7.26% | - |
| Sep 4, 2026 | 534.80 | 534.80 | 534.80 | 534.80 | 534.71 | -0.67% | - |
| Sep 3, 2026 | 538.40 | 538.40 | 538.40 | 538.40 | 538.31 | 2.87% | - |
| Sep 2, 2026 | 523.40 | 523.40 | 523.40 | 523.40 | 523.31 | -0.34% | - |
| Sep 1, 2026 | 521.60 | 521.60 | 521.60 | 525.20 | 525.11 | 0.88% | 1 |
| Aug 31, 2026 | 520.60 | 520.60 | 520.60 | 520.60 | 520.51 | -1.74% | - |
| Aug 28, 2026 | 529.80 | 529.80 | 529.80 | 529.80 | 529.71 | -0.49% | - |
| Aug 27, 2026 | 543.40 | 543.40 | 543.40 | 532.40 | 532.31 | 0.83% | 28 |
| Aug 26, 2026 | 516.40 | 521.00 | 516.20 | 528.00 | 527.91 | 0.11% | 37 |
| Aug 25, 2026 | 525.40 | 525.40 | 525.40 | 527.40 | 527.31 | 0.57% | 2 |
| Aug 24, 2026 | 546.60 | 546.60 | 539.80 | 524.40 | 524.31 | -4.17% | 27 |
| Aug 21, 2026 | 547.20 | 547.20 | 547.20 | 547.20 | 547.11 | -5.26% | - |
| Aug 20, 2026 | 590.20 | 590.20 | 590.20 | 577.60 | 577.50 | 0.49% | 3 |
| Aug 19, 2026 | 574.80 | 574.80 | 574.80 | 574.80 | 574.70 | -5.02% | - |
| Aug 18, 2026 | 605.20 | 605.20 | 605.20 | 605.20 | 605.10 | -1.08% | - |
| Aug 17, 2026 | 611.80 | 611.80 | 611.80 | 611.80 | 611.70 | 2.86% | - |
| Aug 14, 2026 | 585.80 | 585.80 | 585.80 | 594.80 | 594.70 | 0.78% | 3 |
| Aug 13, 2026 | 587.40 | 587.40 | 587.40 | 590.20 | 590.10 | -0.37% | 2 |
| Aug 12, 2026 | 596.60 | 596.60 | 596.60 | 592.40 | 592.30 | 2.17% | 1 |
| Aug 11, 2026 | 579.80 | 579.80 | 579.80 | 579.80 | 579.70 | 0.55% | - |
| Aug 10, 2026 | 576.60 | 576.60 | 576.60 | 576.60 | 576.50 | -1.23% | - |
| Aug 7, 2026 | 575.20 | 575.20 | 575.20 | 583.80 | 583.70 | -1.32% | 2 |
| Aug 6, 2026 | 607.60 | 608.60 | 588.60 | 591.60 | 591.50 | -0.44% | 272 |
| Aug 5, 2026 | 603.20 | 603.20 | 603.20 | 594.20 | 594.10 | -1.49% | 3 |
| Aug 4, 2026 | 603.20 | 603.20 | 603.20 | 603.20 | 603.10 | 3.39% | - |
| Aug 3, 2026 | 590.40 | 590.40 | 577.00 | 583.40 | 583.30 | 0.62% | 63 |
| Jul 31, 2026 | 579.80 | 579.80 | 579.80 | 579.80 | 579.70 | 4.96% | - |
| Jul 30, 2026 | 552.40 | 552.40 | 552.40 | 552.40 | 552.31 | 11.19% | - |
| Jul 29, 2026 | 517.40 | 517.40 | 517.20 | 496.80 | 496.72 | -2.78% | 14 |
| Jul 28, 2026 | 537.00 | 537.00 | 537.00 | 511.00 | 510.91 | -4.16% | 5 |
| Jul 27, 2026 | 567.20 | 575.20 | 538.00 | 533.20 | 533.11 | -4.79% | 287 |