ETR:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	32.32	32.40	32.17	32.33	-	1.86%	7,647
Jun 9, 2026	31.55	31.94	31.35	31.74	31.74	-0.02%	460,596
Jun 8, 2026	31.45	31.98	31.26	31.75	31.75	-0.55%	425,942
Jun 5, 2026	32.28	32.66	31.84	31.92	31.92	-2.18%	516,941
Jun 4, 2026	31.32	32.70	31.15	32.63	32.63	5.34%	881,756
Jun 3, 2026	30.18	31.01	30.18	30.98	30.98	0.88%	526,301
Jun 2, 2026	30.92	31.42	30.67	30.71	30.71	-0.36%	439,750
Jun 1, 2026	31.22	31.48	30.53	30.82	30.82	-2.62%	363,233
May 29, 2026	31.76	31.92	31.38	31.65	31.65	0.43%	1,307,024
May 28, 2026	30.89	31.73	30.72	31.51	31.51	1.73%	823,608
May 27, 2026	30.37	31.24	30.37	30.98	30.98	1.92%	552,253
May 26, 2026	30.62	30.62	30.19	30.39	30.39	-0.67%	389,758
May 25, 2026	30.46	30.67	30.35	30.60	30.60	1.01%	242,844
May 22, 2026	30.30	30.54	30.08	30.29	30.29	0.65%	563,126
May 21, 2026	30.28	30.48	29.69	30.10	30.10	0.62%	641,564
May 20, 2026	29.51	29.91	29.15	29.91	29.91	0.45%	461,085
May 19, 2026	28.70	29.87	28.61	29.78	29.78	4.11%	831,304
May 18, 2026	28.20	28.80	28.08	28.60	28.60	0.47%	1,138,161
May 15, 2026	28.35	28.68	28.35	28.47	28.47	-0.44%	862,748
May 14, 2026	28.29	28.87	28.25	28.59	28.59	0.85%	655,998
May 13, 2026	28.98	28.98	28.27	28.35	28.35	-1.56%	1,068,565
May 12, 2026	27.80	28.97	27.56	28.80	28.80	2.27%	1,363,632
May 11, 2026	28.08	28.60	27.90	28.16	28.16	0.16%	951,329
May 8, 2026	28.54	28.65	28.03	28.12	28.12	-1.33%	557,547
May 7, 2026	29.60	29.68	28.40	28.50	28.50	-2.56%	875,922
May 6, 2026	28.99	29.71	28.82	29.25	29.25	0.88%	621,963
May 5, 2026	28.89	29.13	28.41	28.99	28.99	0.12%	615,888
May 4, 2026	29.17	29.32	28.88	28.96	28.96	-0.28%	532,169
Apr 30, 2026	28.33	29.09	28.27	29.04	29.04	1.84%	736,416
Apr 29, 2026	29.28	29.45	28.36	28.51	28.51	-2.11%	1,165,947
Apr 28, 2026	31.14	31.34	28.89	29.13	29.13	-10.76%	1,815,723
Apr 27, 2026	32.53	32.95	32.45	32.64	32.64	0.17%	535,907
Apr 24, 2026	32.41	32.71	32.04	32.58	32.58	0.12%	533,707
Apr 23, 2026	33.93	34.12	32.36	32.54	32.54	-4.50%	725,136
Apr 22, 2026	34.36	34.45	34.02	34.08	34.08	-1.53%	378,503
Apr 21, 2026	34.76	35.31	34.61	34.61	34.61	-0.99%	659,570
Apr 20, 2026	34.87	34.97	34.60	34.95	34.95	-1.13%	459,420
Apr 17, 2026	35.07	35.43	34.88	35.35	35.35	1.00%	546,088
Apr 16, 2026	35.15	35.40	34.83	35.00	35.00	-1.71%	459,170
Apr 15, 2026	35.98	36.00	35.56	35.61	35.61	-0.85%	502,282
Apr 14, 2026	36.16	36.23	35.44	35.92	35.92	1.60%	742,646
Apr 13, 2026	34.51	35.44	34.46	35.35	35.35	0.87%	398,942
Apr 10, 2026	34.82	35.36	34.76	35.05	35.05	0.04%	400,776
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