ETR:QDVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	33.15	33.33	33.09	33.22	33.22	0.03%	218,834
Aug 7, 2025	33.05	33.44	33.02	33.21	33.21	1.00%	278,210
Aug 6, 2025	32.85	32.89	32.59	32.88	32.88	0.58%	184,235
Aug 5, 2025	33.25	33.32	32.69	32.69	32.69	-0.70%	323,008
Aug 4, 2025	32.52	32.99	32.49	32.92	32.92	1.45%	312,175
Aug 1, 2025	33.54	33.54	32.22	32.45	32.45	-3.71%	863,670
Jul 31, 2025	34.20	34.35	33.60	33.70	33.70	0.99%	411,642
Jul 30, 2025	33.12	33.46	33.08	33.37	33.37	0.66%	313,971
Jul 29, 2025	33.23	33.56	33.13	33.15	33.15	1.07%	390,291
Jul 28, 2025	32.60	32.83	32.58	32.80	32.80	1.36%	291,227
Jul 25, 2025	32.28	32.41	32.21	32.36	32.36	0.65%	121,695
Jul 24, 2025	32.13	32.20	31.95	32.15	32.15	0.69%	179,524
Jul 23, 2025	31.93	31.99	31.74	31.93	31.93	0.06%	196,792
Jul 22, 2025	32.28	32.32	31.76	31.91	31.91	-1.57%	239,856
Jul 21, 2025	32.45	32.56	32.31	32.42	32.42	0.22%	169,558
Jul 18, 2025	32.58	32.59	32.28	32.35	32.35	-0.68%	204,143
Jul 17, 2025	32.39	32.62	32.28	32.57	32.57	3.04%	272,572
Jul 16, 2025	31.98	32.28	31.61	31.61	31.61	-2.11%	258,720
Jul 15, 2025	31.89	32.29	31.85	32.29	32.29	2.31%	299,802
Jul 14, 2025	31.52	31.63	31.32	31.56	31.56	-0.50%	144,405
Jul 11, 2025	31.64	31.80	31.46	31.72	31.72	-0.13%	477,634
Jul 10, 2025	31.57	31.85	31.55	31.76	31.76	0.70%	174,109
Jul 9, 2025	31.40	31.83	31.38	31.54	31.54	0.51%	155,959
Jul 8, 2025	31.29	31.51	31.26	31.38	31.38	0.13%	162,793
Jul 7, 2025	31.34	31.49	31.29	31.34	31.34	0.48%	213,350
Jul 4, 2025	31.30	31.30	31.15	31.19	31.19	-0.92%	89,753
Jul 3, 2025	30.99	31.52	30.87	31.48	31.48	1.91%	185,859
Jul 2, 2025	30.76	31.00	30.51	30.89	30.89	0.91%	178,072
Jul 1, 2025	30.95	31.00	30.49	30.61	30.61	-0.87%	512,918
Jun 30, 2025	30.93	31.06	30.82	30.88	30.88	-0.29%	215,788
Jun 27, 2025	30.87	30.97	30.76	30.97	30.97	0.81%	131,334
Jun 26, 2025	30.77	30.85	30.59	30.72	30.72	0.03%	163,380
Jun 25, 2025	30.56	30.90	30.54	30.71	30.71	0.79%	279,143
Jun 24, 2025	30.44	30.51	30.30	30.47	30.47	1.67%	189,713
Jun 23, 2025	29.96	30.38	29.91	29.97	29.97	-0.10%	466,236
Jun 20, 2025	29.97	30.28	29.78	30.00	30.00	0.67%	212,734
Jun 19, 2025	30.08	30.09	29.69	29.80	29.80	-0.93%	117,886
Jun 18, 2025	30.03	30.22	29.96	30.08	30.08	-0.03%	286,510
Jun 17, 2025	29.93	30.12	29.81	30.09	30.09	0.13%	201,115
Jun 16, 2025	29.75	30.09	29.67	30.05	30.05	0.91%	191,601
Jun 13, 2025	29.61	30.01	29.58	29.78	29.78	-0.67%	210,624
Jun 12, 2025	29.90	30.04	29.53	29.98	29.98	-0.53%	165,210
Jun 11, 2025	30.12	30.25	30.03	30.14	30.14	0.53%	242,738
Jun 10, 2025	30.08	30.14	29.96	29.98	29.98	-0.46%	182,371
Jun 9, 2025	29.98	30.34	29.92	30.12	30.12	0.23%	124,822
Jun 6, 2025	29.82	30.24	29.77	30.05	30.05	-0.10%	243,333
Jun 5, 2025	29.88	30.09	29.65	30.08	30.08	0.67%	254,424
Jun 4, 2025	29.89	30.03	29.72	29.88	29.88	0.10%	165,571
Jun 3, 2025	29.29	29.86	29.17	29.85	29.85	2.33%	193,250
Jun 2, 2025	28.96	29.32	28.78	29.17	29.17	-0.03%	368,659