ETR:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.05	38.08	37.60	37.68	-	0.29%	49,123
Aug 21, 2026	37.92	38.36	37.52	37.57	37.57	-3.02%	561,321
Aug 20, 2026	38.10	38.92	37.82	38.74	38.74	3.05%	789,918
Aug 19, 2026	36.78	37.85	36.36	37.59	37.59	2.05%	543,344
Aug 18, 2026	36.92	37.53	36.82	36.84	36.84	-0.63%	367,750
Aug 17, 2026	37.06	37.17	36.58	37.07	37.07	-0.59%	280,205
Aug 14, 2026	37.55	37.89	37.21	37.29	37.29	-0.98%	520,752
Aug 13, 2026	37.49	37.95	37.35	37.66	37.66	1.67%	493,088
Aug 12, 2026	36.82	37.04	36.44	37.04	37.04	-0.09%	868,826
Aug 11, 2026	38.16	38.21	37.08	37.08	37.08	-3.58%	723,081
Aug 10, 2026	36.91	38.45	36.90	38.45	38.45	5.46%	752,760
Aug 7, 2026	37.00	37.40	36.30	36.46	36.46	0.89%	664,424
Aug 6, 2026	36.00	36.81	35.57	36.14	36.14	-0.63%	725,287
Aug 5, 2026	36.95	36.95	36.20	36.37	36.37	0.90%	503,006
Aug 4, 2026	37.18	37.41	35.96	36.05	36.05	-0.93%	550,806
Aug 3, 2026	36.16	37.04	35.99	36.39	36.39	1.86%	779,182
Jul 31, 2026	35.51	35.96	35.42	35.72	35.72	-0.75%	554,817
Jul 30, 2026	35.43	36.56	35.25	35.99	35.99	-2.55%	619,049
Jul 29, 2026	36.85	37.21	36.58	36.93	36.93	0.65%	721,839
Jul 28, 2026	36.28	37.29	35.89	36.69	36.69	0.47%	764,246
Jul 27, 2026	37.45	37.49	36.06	36.52	36.52	0.51%	589,708
Jul 24, 2026	36.36	36.61	36.02	36.34	36.34	-0.66%	457,981
Jul 23, 2026	35.40	36.58	34.98	36.58	36.58	3.13%	838,858
Jul 22, 2026	35.67	36.05	35.33	35.47	35.47	0.30%	438,814
Jul 21, 2026	35.00	35.69	34.52	35.36	35.36	-1.12%	754,768
Jul 20, 2026	35.90	36.06	35.64	35.76	35.76	-0.57%	391,594
Jul 17, 2026	36.32	36.66	35.81	35.97	35.97	-0.55%	682,794
Jul 16, 2026	36.16	36.46	36.02	36.17	36.17	-1.28%	652,040
Jul 15, 2026	36.32	36.88	36.10	36.64	36.64	1.10%	964,796
Jul 14, 2026	35.80	36.33	35.11	36.24	36.24	-0.26%	795,799
Jul 13, 2026	36.41	36.58	35.99	36.33	36.33	-0.21%	664,232
Jul 10, 2026	36.73	37.05	36.27	36.41	36.41	-0.72%	801,592
Jul 9, 2026	32.82	37.87	32.82	36.67	36.67	10.62%	1,975,681
Jul 8, 2026	33.58	33.58	33.02	33.15	33.15	-2.84%	590,183
Jul 7, 2026	33.89	34.84	33.89	34.12	34.12	1.04%	486,948
Jul 6, 2026	34.89	35.08	33.87	34.08	33.77	-1.59%	642,995
Jul 3, 2026	34.82	34.89	34.46	34.63	34.31	-1.01%	345,009
Jul 2, 2026	34.76	35.07	34.41	34.98	34.67	1.57%	754,902
Jul 1, 2026	34.18	34.60	34.04	34.44	34.13	1.59%	860,159
Jun 30, 2026	34.23	34.64	33.80	33.90	33.60	-1.94%	739,153
Jun 29, 2026	34.86	34.88	34.42	34.57	34.26	0.74%	610,538
Jun 26, 2026	34.18	34.36	33.75	34.32	34.01	-0.59%	887,082
Jun 25, 2026	33.78	34.78	33.54	34.52	34.21	1.51%	811,723
Jun 24, 2026	32.88	34.55	32.74	34.01	33.70	4.28%	973,690
Jun 23, 2026	32.24	32.84	32.19	32.61	32.32	1.73%	577,616
Jun 22, 2026	32.20	32.39	31.82	32.06	31.77	-0.25%	615,634
Jun 19, 2026	32.34	32.44	31.85	32.14	31.85	0.42%	1,514,280
Jun 18, 2026	32.00	32.10	31.44	32.00	31.71	-0.64%	803,239
Jun 17, 2026	32.02	32.73	31.94	32.21	31.92	0.11%	891,506
Jun 16, 2026	32.05	32.44	32.00	32.17	31.88	1.27%	634,554