ETR:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.16	45.33	45.01	45.21	45.21	-0.14%	1,147,534
Nov 5, 2026	45.25	45.34	45.17	45.27	45.27	0.09%	1,058,287
Nov 4, 2026	45.05	45.26	44.98	45.23	45.23	0.47%	839,863
Nov 3, 2026	45.00	45.12	44.96	45.02	45.02	0.04%	1,758,920
Nov 2, 2026	45.06	45.22	44.90	45.00	45.00	-0.20%	1,934,272
Oct 30, 2026	45.12	45.20	45.02	45.09	45.09	0.09%	922,136
Oct 29, 2026	45.14	45.27	45.04	45.05	45.05	-0.11%	1,605,279
Oct 28, 2026	45.06	45.20	45.06	45.10	45.10	-	1,336,269
Oct 27, 2026	45.12	45.20	45.08	45.10	45.10	-	1,394,257
Oct 26, 2026	45.05	45.20	45.00	45.10	45.10	0.11%	920,859
Oct 23, 2026	44.90	45.11	44.90	45.05	45.05	0.26%	2,373,546
Oct 22, 2026	45.10	45.49	44.80	44.94	44.94	4.94%	9,033,035
Oct 21, 2026	43.24	43.65	42.74	42.82	42.82	-0.02%	1,844,250
Oct 20, 2026	41.75	43.05	41.50	42.83	42.83	3.84%	1,173,359
Oct 19, 2026	41.20	41.60	40.88	41.25	41.25	0.52%	388,851
Oct 16, 2026	41.05	41.59	40.89	41.03	41.03	-0.24%	665,169
Oct 15, 2026	41.40	41.64	40.72	41.13	41.13	0.02%	412,663
Oct 14, 2026	41.09	41.68	40.68	41.12	41.12	1.53%	500,435
Oct 13, 2026	40.97	41.06	40.18	40.50	40.50	-0.09%	451,829
Oct 12, 2026	40.74	40.97	40.41	40.54	40.54	0.86%	302,552
Oct 9, 2026	40.00	40.72	39.84	40.19	40.19	1.55%	395,278
Oct 8, 2026	40.20	40.23	39.00	39.58	39.58	-3.00%	709,928
Oct 7, 2026	40.70	41.15	40.09	40.80	40.80	0.64%	548,743
Oct 6, 2026	41.16	42.35	40.29	40.54	40.54	0.88%	1,004,833
Oct 5, 2026	40.45	40.45	39.67	40.19	40.19	-0.54%	540,106
Oct 2, 2026	37.39	40.41	37.00	40.41	40.41	5.80%	1,041,442
Oct 1, 2026	38.35	39.08	38.06	38.19	38.19	-1.37%	319,947
Sep 30, 2026	39.35	39.49	38.67	38.72	38.72	-1.01%	486,663
Sep 29, 2026	39.52	39.64	38.79	39.12	39.12	-0.48%	764,169
Sep 28, 2026	38.54	39.71	38.51	39.31	39.31	0.90%	610,633
Sep 25, 2026	39.00	39.51	38.76	38.96	38.96	0.31%	457,034
Sep 24, 2026	38.76	39.77	38.50	38.84	38.84	0.84%	350,177
Sep 23, 2026	38.02	38.51	37.91	38.51	38.51	0.26%	313,443
Sep 22, 2026	39.48	39.51	38.22	38.41	38.41	-0.74%	682,208
Sep 21, 2026	38.30	38.75	37.98	38.70	38.70	0.74%	650,451
Sep 18, 2026	38.42	39.00	38.27	38.41	38.41	-0.51%	987,963
Sep 17, 2026	37.60	39.10	37.51	38.61	38.61	3.79%	704,368
Sep 16, 2026	37.30	37.45	36.77	37.20	37.20	0.04%	340,710
Sep 15, 2026	36.36	37.18	36.21	37.18	37.18	1.88%	429,424
Sep 14, 2026	36.80	37.24	36.44	36.50	36.50	-0.08%	382,539
Sep 11, 2026	36.88	36.88	36.21	36.53	36.53	-0.25%	295,129
Sep 10, 2026	36.08	36.70	36.01	36.62	36.62	-0.01%	314,050
Sep 9, 2026	35.75	36.62	35.70	36.62	36.62	0.41%	409,219
Sep 8, 2026	36.10	36.79	36.10	36.47	36.47	0.36%	384,565
Sep 7, 2026	36.87	36.87	36.28	36.34	36.34	-2.93%	289,443
Sep 4, 2026	38.02	38.02	36.85	37.44	37.44	-0.09%	468,822
Sep 3, 2026	37.76	38.32	37.18	37.47	37.47	-1.80%	299,812
Sep 2, 2026	37.37	38.73	37.32	38.16	38.16	2.14%	355,897
Sep 1, 2026	37.48	38.25	37.15	37.36	37.36	0.32%	503,369
Aug 31, 2026	37.49	37.52	36.74	37.24	37.24	-0.94%	863,789