Qualys, Inc. (BIT:1QLYS)
Italy · Delayed Price · Currency is EUR 163.95
+1.10 (0.68%)
At close: Aug 14, 2026
BIT:1QLYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 0.68% | - |
| Aug 13, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 1.18% | - |
| Aug 12, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.12% | - |
| Aug 11, 2026 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | -1.29% | - |
| Aug 10, 2026 | 159.65 | 163.45 | 159.65 | 163.25 | 163.25 | 5.22% | 310 |
| Aug 7, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -1.40% | - |
| Aug 6, 2026 | 163.50 | 163.50 | 156.10 | 157.35 | 157.35 | -3.20% | 66 |
| Aug 5, 2026 | 157.80 | 157.80 | 157.80 | 162.55 | 162.55 | 19.74% | 6 |
| Aug 4, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1.84% | - |
| Aug 3, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 8.59% | - |
| Jul 31, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 4.07% | - |
| Jul 30, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 0.13% | - |
| Jul 29, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -3.40% | - |
| Jul 28, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 1.50% | - |
| Jul 27, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.50% | - |
| Jul 24, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 1.61% | - |
| Jul 23, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -5.01% | - |
| Jul 22, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -2.52% | - |
| Jul 21, 2026 | 132.45 | 132.45 | 129.10 | 127.05 | 127.05 | -8.03% | 16 |
| Jul 20, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0.62% | - |
| Jul 17, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -2.38% | - |
| Jul 16, 2026 | 139.40 | 139.40 | 139.40 | 140.65 | 140.65 | -0.85% | 33 |
| Jul 15, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.64% | - |
| Jul 14, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 5.50% | - |
| Jul 13, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -0.63% | - |
| Jul 10, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -1.97% | - |
| Jul 9, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 1.29% | - |
| Jul 8, 2026 | 139.20 | 139.20 | 136.10 | 135.40 | 135.40 | -4.65% | 173 |
| Jul 7, 2026 | 138.25 | 138.25 | 138.20 | 142.00 | 142.00 | 3.20% | 3 |
| Jul 6, 2026 | 126.55 | 137.65 | 126.55 | 137.60 | 137.60 | -0.25% | 184 |
| Jul 3, 2026 | 125.65 | 125.65 | 125.65 | 137.95 | 137.95 | 10.36% | 1 |
| Jul 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.92% | - |
| Jul 1, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 4.13% | - |
| Jun 30, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 9.19% | - |
| Jun 29, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 4.52% | - |
| Jun 26, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 5.61% | - |
| Jun 25, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 0.15% | - |
| Jun 24, 2026 | 100.60 | 100.60 | 100.60 | 101.40 | 101.40 | 3.34% | 23 |
| Jun 23, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 1.32% | - |
| Jun 22, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -4.31% | - |
| Jun 19, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 5.37% | - |
| Jun 18, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -2.28% | - |
| Jun 17, 2026 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | -0.89% | - |
| Jun 16, 2026 | 98.20 | 98.20 | 98.20 | 99.16 | 99.16 | -0.40% | 30 |
| Jun 15, 2026 | 96.42 | 96.42 | 96.42 | 99.56 | 99.56 | 2.26% | 2 |
| Jun 12, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 2.87% | - |
| Jun 11, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | -2.43% | - |
| Jun 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3.88% | - |
| Jun 9, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | -1.12% | - |
| Jun 8, 2026 | 92.46 | 92.46 | 92.46 | 94.44 | 94.44 | -1.46% | 37 |