ETR:QDVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	42.75	43.63	42.71	43.41	43.41	-0.16%	622,117
Jun 5, 2026	44.16	44.35	43.46	43.48	43.48	-2.50%	342,468
Jun 4, 2026	45.10	45.11	43.99	44.60	44.60	-2.26%	1,103,783
Jun 3, 2026	46.10	46.36	45.40	45.63	45.63	-0.84%	410,658
Jun 2, 2026	45.68	46.13	45.62	46.01	46.01	0.99%	295,091
Jun 1, 2026	45.12	45.56	44.86	45.56	45.56	2.81%	601,372
May 29, 2026	43.97	44.67	43.90	44.32	44.32	1.60%	344,313
May 28, 2026	43.04	43.65	42.97	43.62	43.62	1.77%	190,022
May 27, 2026	43.28	43.73	42.73	42.86	42.86	-1.12%	332,113
May 26, 2026	43.03	43.60	42.89	43.34	43.34	0.37%	172,423
May 25, 2026	43.22	43.30	43.13	43.18	43.18	0.64%	168,857
May 22, 2026	42.62	42.92	42.46	42.91	42.91	1.78%	375,922
May 21, 2026	42.04	42.54	41.97	42.16	42.16	0.07%	459,176
May 20, 2026	41.79	42.22	41.70	42.13	42.13	1.78%	370,372
May 19, 2026	41.54	41.99	41.14	41.39	41.39	-0.28%	337,545
May 18, 2026	42.00	42.48	41.39	41.51	41.51	-2.28%	334,540
May 15, 2026	42.46	42.49	41.80	42.48	42.48	-0.62%	526,950
May 14, 2026	42.07	42.83	41.91	42.74	42.74	2.67%	611,538
May 13, 2026	41.60	41.96	41.19	41.63	41.63	2.08%	403,225
May 12, 2026	41.34	41.63	40.70	40.78	40.78	-1.81%	600,621
May 11, 2026	41.15	41.59	41.02	41.53	41.53	1.47%	737,941
May 8, 2026	40.44	40.93	40.36	40.93	40.93	1.01%	399,440
May 7, 2026	40.12	40.61	39.98	40.52	40.52	1.62%	703,730
May 6, 2026	39.30	39.88	39.28	39.88	39.88	1.85%	781,402
May 5, 2026	38.86	39.22	38.82	39.15	39.15	1.70%	431,224
May 4, 2026	38.79	38.87	38.44	38.50	38.50	1.58%	703,787
Apr 30, 2026	38.33	38.68	37.64	37.90	37.90	-1.32%	222,555
Apr 29, 2026	38.45	38.54	38.25	38.40	38.40	1.28%	715,919
Apr 28, 2026	38.63	38.69	37.92	37.92	37.92	-1.15%	807,149
Apr 27, 2026	38.55	38.65	38.22	38.36	38.36	-0.34%	500,710
Apr 24, 2026	38.04	38.55	37.97	38.49	38.49	0.92%	402,746
Apr 23, 2026	38.03	38.19	37.88	38.14	38.14	0.39%	234,373
Apr 22, 2026	37.57	38.01	37.53	37.99	37.99	1.62%	363,168
Apr 21, 2026	37.28	37.52	37.25	37.38	37.38	1.04%	290,764
Apr 20, 2026	37.03	37.29	36.89	37.00	37.00	-0.68%	377,652
Apr 17, 2026	36.73	37.27	36.71	37.25	37.25	1.72%	489,493
Apr 16, 2026	36.51	36.63	36.20	36.62	36.62	1.55%	326,685
Apr 15, 2026	35.63	36.11	35.60	36.06	36.06	2.24%	355,643
Apr 14, 2026	35.08	35.36	35.08	35.27	35.27	1.19%	432,625
Apr 13, 2026	34.43	34.93	34.33	34.86	34.86	0.49%	158,323
Apr 10, 2026	34.40	34.76	34.34	34.69	34.69	1.51%	228,845
Apr 9, 2026	34.26	34.32	34.06	34.17	34.17	-0.23%	207,140
Apr 8, 2026	34.54	34.76	34.09	34.25	34.25	3.33%	528,031
Apr 7, 2026	33.50	33.64	32.89	33.15	33.15	-0.53%	561,039
Apr 2, 2026	32.75	33.37	32.48	33.32	33.32	0.35%	520,778
Apr 1, 2026	33.16	33.21	32.84	33.21	33.21	3.14%	511,942
Mar 31, 2026	31.97	32.33	31.88	32.20	32.20	0.05%	310,753
Mar 30, 2026	32.19	32.53	31.95	32.18	32.18	-0.40%	310,640
Mar 27, 2026	32.90	32.91	32.20	32.31	32.31	-2.33%	601,141
Mar 26, 2026	33.42	33.46	33.05	33.08	33.08	-1.64%	463,099