Qualys, Inc. (BIT:1QLYS)
Italy · Delayed Price · Currency is EUR 171.00
+4.85 (2.92%)
At close: Oct 2, 2026
BIT:1QLYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 170.90 | 170.90 | 170.90 | 171.00 | 171.00 | 2.92% | 79 |
| Oct 1, 2026 | 169.40 | 169.40 | 169.40 | 166.15 | 166.15 | -0.03% | 3 |
| Sep 30, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 8.66% | - |
| Sep 29, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | -0.07% | - |
| Sep 28, 2026 | 151.60 | 151.60 | 151.60 | 153.05 | 153.05 | -1.95% | 70 |
| Sep 25, 2026 | 160.00 | 160.00 | 160.00 | 156.10 | 156.10 | -4.61% | 8 |
| Sep 24, 2026 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0.49% | - |
| Sep 23, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 3.53% | - |
| Sep 22, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 0.41% | - |
| Sep 21, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 2.86% | - |
| Sep 18, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | -3.91% | - |
| Sep 17, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0.73% | - |
| Sep 16, 2026 | 156.15 | 156.15 | 156.15 | 157.35 | 157.35 | 2.01% | 25 |
| Sep 15, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 3.49% | - |
| Sep 14, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 14.96% | - |
| Sep 11, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -10.62% | - |
| Sep 10, 2026 | 144.45 | 144.45 | 143.75 | 145.05 | 145.05 | -1.39% | 250 |
| Sep 9, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 0.41% | - |
| Sep 8, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -3.04% | - |
| Sep 7, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 2.27% | - |
| Sep 4, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -0.71% | - |
| Sep 3, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 1.99% | - |
| Sep 2, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -5.14% | - |
| Sep 1, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -3.87% | - |
| Aug 31, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.90% | - |
| Aug 28, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -0.25% | - |
| Aug 27, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 6.87% | - |
| Aug 26, 2026 | 148.70 | 148.70 | 148.70 | 151.45 | 151.45 | -0.49% | 30 |
| Aug 25, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0.13% | - |
| Aug 24, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.25% | - |
| Aug 21, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -1.24% | - |
| Aug 20, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -0.63% | - |
| Aug 19, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -0.84% | - |
| Aug 18, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 1.52% | - |
| Aug 17, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -4.00% | - |
| 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% | - |