ETR:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	34.82	35.00	34.76	34.99	-	-0.11%	13,564
Apr 9, 2026	35.54	35.55	34.51	35.03	35.03	-1.14%	552,035
Apr 8, 2026	36.00	36.61	35.25	35.44	35.44	3.34%	631,141
Apr 7, 2026	35.20	35.23	34.29	34.29	34.29	-2.89%	607,513
Apr 2, 2026	34.53	35.31	34.47	35.31	35.31	1.17%	532,523
Apr 1, 2026	35.22	35.30	34.60	34.90	34.90	0.45%	409,781
Mar 31, 2026	34.75	34.92	34.42	34.75	34.75	0.59%	515,823
Mar 30, 2026	33.81	34.69	33.65	34.54	34.54	1.75%	652,497
Mar 27, 2026	34.98	35.10	33.76	33.95	33.95	-3.19%	676,404
Mar 26, 2026	34.62	35.48	34.58	35.07	35.07	0.36%	422,047
Mar 25, 2026	34.41	35.05	34.41	34.94	34.94	1.38%	530,779
Mar 24, 2026	34.19	34.50	33.92	34.47	34.47	0.64%	432,072
Mar 23, 2026	34.25	34.94	33.88	34.25	34.25	-1.61%	577,422
Mar 20, 2026	35.21	35.21	34.48	34.81	34.81	-1.28%	1,025,370
Mar 19, 2026	34.83	35.41	34.83	35.26	35.26	-0.96%	623,165
Mar 18, 2026	35.90	36.10	35.30	35.60	35.60	-0.27%	446,962
Mar 17, 2026	35.57	35.79	35.27	35.69	35.69	-0.17%	660,178
Mar 16, 2026	35.67	36.06	35.41	35.75	35.75	-0.79%	687,240
Mar 13, 2026	36.13	36.67	35.48	36.04	36.04	1.84%	550,655
Mar 12, 2026	35.98	36.05	34.99	35.39	35.39	-2.09%	726,255
Mar 11, 2026	36.73	37.06	35.91	36.14	36.14	-2.44%	667,225
Mar 10, 2026	37.32	37.82	36.52	37.05	37.05	-0.32%	646,823
Mar 9, 2026	38.97	39.00	36.90	37.17	37.17	-4.94%	683,633
Mar 6, 2026	39.74	40.32	38.98	39.10	39.10	-3.59%	610,599
Mar 5, 2026	39.77	40.55	39.37	40.55	40.55	-0.80%	619,480
Mar 4, 2026	40.73	41.27	40.73	40.88	40.88	0.43%	480,760
Mar 3, 2026	42.03	42.03	40.45	40.70	40.70	-1.44%	778,522
Mar 2, 2026	40.90	41.81	40.90	41.30	41.30	-1.58%	434,187
Feb 27, 2026	41.60	42.09	41.51	41.96	41.96	1.38%	766,073
Feb 26, 2026	40.97	41.83	40.96	41.39	41.39	0.51%	419,501
Feb 25, 2026	41.94	41.94	40.95	41.18	41.18	0.15%	438,364
Feb 24, 2026	40.57	41.20	40.16	41.12	41.12	1.78%	473,691
Feb 23, 2026	40.90	41.01	40.15	40.40	40.40	-1.43%	456,291
Feb 20, 2026	41.28	41.55	40.68	40.99	40.99	-0.82%	527,515
Feb 19, 2026	41.90	41.94	41.06	41.33	41.33	-0.54%	479,900
Feb 18, 2026	41.10	41.83	40.81	41.55	41.55	0.48%	693,081
Feb 17, 2026	42.14	42.32	40.52	41.35	41.35	-3.62%	765,976
Feb 16, 2026	42.82	43.21	42.73	42.91	42.91	-0.87%	274,310
Feb 13, 2026	42.77	43.99	42.70	43.28	43.28	1.00%	505,307
Feb 12, 2026	42.68	43.43	42.54	42.85	42.85	-0.35%	597,751
Feb 11, 2026	43.40	43.40	42.76	43.00	43.00	-0.43%	663,414
Feb 10, 2026	42.50	43.31	42.21	43.19	43.19	0.70%	497,684
Feb 9, 2026	43.04	43.04	42.24	42.89	42.89	-0.66%	634,644
Feb 6, 2026	43.30	43.88	42.99	43.17	43.17	-0.70%	490,425
Feb 5, 2026	43.67	45.19	41.80	43.48	43.48	-0.58%	1,172,609
Feb 4, 2026	43.73	44.09	43.54	43.73	43.73	-0.69%	519,666
Feb 3, 2026	43.90	44.35	43.62	44.04	44.04	-0.07%	514,740
Feb 2, 2026	44.48	44.94	44.05	44.07	44.07	-1.24%	544,966
Jan 30, 2026	44.48	45.11	44.10	44.62	44.62	0.64%	501,482
Jan 29, 2026	45.31	45.51	44.12	44.34	44.34	-0.85%	531,469