ETR:QDVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.46	42.49	41.80	42.34	42.34	-0.94%	482,236
May 14, 2026	42.07	42.83	41.91	42.74	42.74	2.67%	611,548
May 13, 2026	41.60	41.96	41.19	41.63	41.63	2.08%	406,607
May 12, 2026	41.34	41.63	40.70	40.78	40.78	-1.81%	602,452
May 11, 2026	41.15	41.59	41.02	41.53	41.53	1.47%	740,759
May 8, 2026	40.44	40.93	40.36	40.93	40.93	1.01%	403,420
May 7, 2026	40.12	40.60	39.98	40.52	40.52	1.60%	716,574
May 6, 2026	39.30	39.88	39.28	39.88	39.88	1.86%	788,164
May 5, 2026	38.86	39.22	38.82	39.15	39.15	1.71%	440,978
May 4, 2026	38.79	38.87	38.44	38.49	38.49	1.56%	708,906
Apr 30, 2026	38.33	38.68	37.64	37.90	37.90	-1.30%	223,052
Apr 29, 2026	38.45	38.53	38.24	38.40	38.40	1.27%	716,967
Apr 28, 2026	38.63	38.69	37.92	37.92	37.92	-1.12%	807,521
Apr 27, 2026	38.55	38.65	38.22	38.35	38.35	-0.36%	502,326
Apr 24, 2026	38.04	38.55	37.97	38.49	38.49	0.92%	407,195
Apr 23, 2026	38.03	38.19	37.88	38.14	38.14	0.39%	235,998
Apr 22, 2026	37.57	38.01	37.53	37.99	37.99	1.63%	363,593
Apr 21, 2026	37.28	37.52	37.25	37.38	37.38	1.05%	292,584
Apr 20, 2026	37.03	37.28	36.89	36.99	36.99	-0.70%	377,897
Apr 17, 2026	36.73	37.27	36.71	37.25	37.25	1.72%	491,286
Apr 16, 2026	36.51	36.63	36.20	36.62	36.62	1.55%	330,075
Apr 15, 2026	35.63	36.11	35.60	36.06	36.06	2.24%	359,539
Apr 14, 2026	35.08	35.36	35.08	35.27	35.27	1.21%	442,946
Apr 13, 2026	34.42	34.92	34.33	34.85	34.85	0.46%	159,633
Apr 10, 2026	34.40	34.76	34.34	34.69	34.69	1.52%	234,932
Apr 9, 2026	34.26	34.32	34.06	34.17	34.17	-0.23%	207,229
Apr 8, 2026	34.54	34.76	34.09	34.25	34.25	3.32%	529,098
Apr 7, 2026	33.49	33.64	32.89	33.15	33.15	-0.51%	561,983
Apr 2, 2026	32.75	33.37	32.48	33.32	33.32	0.33%	520,780
Apr 1, 2026	33.16	33.21	32.84	33.21	33.21	3.14%	514,577
Mar 31, 2026	31.97	32.33	31.88	32.20	32.20	0.06%	312,073
Mar 30, 2026	32.19	32.53	31.95	32.18	32.18	-0.40%	312,708
Mar 27, 2026	32.90	32.91	32.20	32.31	32.31	-2.33%	603,557
Mar 26, 2026	33.42	33.46	33.05	33.08	33.08	-1.64%	464,403
Mar 25, 2026	33.63	33.77	33.46	33.63	33.63	0.87%	744,064
Mar 24, 2026	33.60	33.63	33.10	33.34	33.34	-0.42%	192,870
Mar 23, 2026	32.89	34.16	32.84	33.48	33.48	0.09%	514,179
Mar 20, 2026	33.86	33.91	33.42	33.45	33.45	-1.15%	392,462
Mar 19, 2026	34.04	34.15	33.59	33.84	33.84	-1.23%	459,134
Mar 18, 2026	34.66	34.71	34.25	34.26	34.26	-0.32%	175,807
Mar 17, 2026	34.32	34.61	34.18	34.37	34.37	-0.43%	163,441
Mar 16, 2026	34.42	34.60	34.23	34.52	34.52	0.79%	396,773
Mar 13, 2026	34.30	34.80	34.15	34.25	34.25	-0.78%	243,198
Mar 12, 2026	34.69	34.71	34.27	34.52	34.52	-0.60%	286,060
Mar 11, 2026	34.62	34.95	34.50	34.73	34.73	0.29%	256,957
Mar 10, 2026	34.50	34.67	34.27	34.63	34.63	1.35%	416,919
Mar 9, 2026	33.50	34.22	33.41	34.17	34.17	-0.47%	526,608
Mar 6, 2026	34.60	34.61	34.01	34.33	34.33	-0.89%	477,223
Mar 5, 2026	34.39	34.71	34.25	34.64	34.64	0.87%	643,099
Mar 4, 2026	33.76	34.35	33.73	34.34	34.34	1.42%	312,395