Qualys, Inc. (BIT:1QLYS)
Italy · Delayed Price · Currency is EUR 111.75
0.00 (0.00%)
At close: Sep 19, 2025
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.09% | - |
| Sep 18, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 2.19% | - |
| Sep 17, 2025 | 113.00 | 113.00 | 113.00 | 111.75 | 111.75 | -0.27% | 3 |
| Sep 16, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.27% | - |
| Sep 15, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -1.88% | - |
| Sep 12, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.75% | - |
| Sep 11, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 0.22% | - |
| Sep 10, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -0.22% | - |
| Sep 9, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -0.31% | - |
| Sep 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.78% | - |
| Sep 5, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -1.20% | - |
| Sep 4, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.13% | - |
| Sep 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.68% | - |
| Sep 2, 2025 | 114.00 | 114.00 | 112.80 | 113.10 | 113.10 | -2.54% | 30 |
| Sep 1, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - | - |
| Aug 29, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 0.65% | - |
| Aug 28, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -0.90% | - |
| Aug 27, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | 2.33% | - |
| Aug 26, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -0.39% | - |
| Aug 25, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -1.04% | - |
| Aug 22, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 2.40% | - |
| Aug 21, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -1.27% | - |
| Aug 20, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 1.02% | - |
| Aug 19, 2025 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 2.12% | - |
| Aug 18, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.90% | - |
| Aug 14, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.58% | - |
| Aug 13, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 1.81% | - |
| Aug 12, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -0.99% | - |
| Aug 11, 2025 | 113.55 | 113.55 | 113.55 | 111.35 | 111.35 | 0.72% | 1 |
| Aug 8, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.50% | - |
| Aug 7, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.82% | - |
| Aug 6, 2025 | 117.10 | 117.15 | 117.10 | 110.20 | 110.20 | -3.50% | 120 |
| Aug 5, 2025 | 119.80 | 119.80 | 116.85 | 114.20 | 114.20 | -1.64% | 30 |
| Aug 4, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 2.11% | - |
| Aug 1, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -2.90% | - |
| Jul 31, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -1.39% | - |
| Jul 30, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.08% | - |
| Jul 29, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 1.19% | - |
| Jul 28, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -0.42% | - |
| Jul 25, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -0.46% | - |
| Jul 24, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.29% | - |
| Jul 23, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -0.37% | - |
| Jul 22, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.54% | - |
| Jul 21, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.29% | - |
| Jul 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.37% | - |
| Jul 17, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 2.29% | - |
| Jul 16, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -1.88% | - |
| Jul 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.61% | - |
| Jul 14, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.13% | - |
| Jul 11, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -3.90% | - |