ETR:QDVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	32.71	32.76	32.15	32.20	32.20	-1.83%	497,100
Sep 1, 2025	32.67	32.80	32.65	32.80	32.80	0.15%	328,046
Aug 29, 2025	33.36	33.38	32.66	32.75	32.75	-1.56%	205,639
Aug 28, 2025	33.15	33.42	32.97	33.27	33.27	0.03%	193,461
Aug 27, 2025	33.19	33.35	33.07	33.26	33.26	0.97%	267,045
Aug 26, 2025	32.92	33.00	32.80	32.94	32.94	-0.15%	159,080
Aug 25, 2025	32.67	32.99	32.60	32.99	32.99	0.33%	380,738
Aug 22, 2025	32.48	32.92	32.45	32.88	32.88	0.67%	265,262
Aug 21, 2025	32.71	32.75	32.44	32.66	32.66	0.77%	230,206
Aug 20, 2025	32.77	32.85	32.03	32.41	32.41	-1.88%	322,252
Aug 19, 2025	33.37	33.44	32.94	33.03	33.03	-0.75%	120,117
Aug 18, 2025	33.33	33.46	33.24	33.28	33.28	0.12%	196,527
Aug 15, 2025	33.66	33.67	33.15	33.24	33.24	-1.07%	305,253
Aug 14, 2025	33.56	33.76	33.43	33.60	33.60	0.33%	192,677
Aug 13, 2025	33.66	33.81	33.45	33.49	33.49	-	205,954
Aug 12, 2025	33.41	33.59	33.22	33.49	33.49	-0.45%	294,731
Aug 11, 2025	33.45	33.69	33.28	33.64	33.64	1.26%	268,714
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