Qualys, Inc. (BIT:1QLYS)
Italy · Delayed Price · Currency is EUR 92.74
-2.78 (-2.91%)
At close: Feb 11, 2026
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 4.65% | - |
| Feb 9, 2026 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -7.82% | - |
| Feb 6, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | -12.22% | - |
| Feb 5, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 2.59% | - |
| Feb 4, 2026 | 107.50 | 107.50 | 107.50 | 109.95 | 109.95 | 2.42% | 1 |
| Feb 3, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -7.02% | - |
| Feb 2, 2026 | 105.45 | 110.00 | 105.45 | 115.45 | 115.45 | 4.86% | 11 |
| Jan 30, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Jan 29, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.81% | - |
| Jan 28, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.68% | - |
| Jan 27, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -0.23% | - |
| Jan 26, 2026 | 105.15 | 105.15 | 105.15 | 110.50 | 110.50 | 0.14% | 35 |
| Jan 23, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -1.21% | - |
| Jan 22, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -0.84% | - |
| Jan 21, 2026 | 114.30 | 114.30 | 114.30 | 112.65 | 112.65 | 0.18% | 9 |
| Jan 20, 2026 | 117.55 | 117.55 | 117.55 | 112.45 | 112.45 | -2.17% | 9 |
| Jan 19, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -0.86% | - |
| Jan 16, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1.80% | - |
| Jan 15, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.22% | - |
| Jan 14, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 2.33% | - |
| Jan 13, 2026 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | -5.47% | - |
| Jan 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.65% | - |
| Jan 9, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0.44% | - |
| Jan 8, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -4.47% | - |
| Jan 7, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 13.93% | - |
| Jan 6, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -3.40% | - |
| Jan 5, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -11.86% | - |
| Jan 2, 2026 | 108.35 | 112.00 | 107.60 | 123.50 | 123.50 | 7.48% | 164 |
| Dec 30, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -1.75% | - |
| Dec 29, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -4.14% | - |
| Dec 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 8.06% | - |
| Dec 22, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -12.75% | - |
| Dec 19, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -0.23% | - |
| Dec 18, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -1.71% | - |
| Dec 17, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 9.59% | - |
| Dec 16, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -6.49% | - |
| Dec 15, 2025 | 136.55 | 136.55 | 129.50 | 128.75 | 128.75 | 0.59% | 226 |
| Dec 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -10.89% | - |
| Dec 11, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 6.29% | - |
| Dec 10, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 5.18% | - |
| Dec 9, 2025 | 122.25 | 127.00 | 122.25 | 128.50 | 128.50 | 1.54% | 20 |
| Dec 8, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -4.63% | - |
| Dec 5, 2025 | 132.75 | 132.75 | 130.00 | 132.70 | 132.70 | 8.77% | 43 |
| Dec 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.21% | - |
| Dec 3, 2025 | 126.75 | 128.50 | 126.75 | 126.05 | 126.05 | 2.02% | 13 |
| Dec 2, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0.73% | - |
| Dec 1, 2025 | 123.00 | 128.15 | 122.50 | 122.65 | 122.65 | 0.66% | 178 |
| Nov 28, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 0.83% | - |
| Nov 27, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.79% | - |
| Nov 26, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 3.01% | - |