ETR:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	37.35	37.78	37.13	37.59	37.59	-0.42%	329,667
Aug 27, 2026	37.10	37.93	36.73	37.75	37.75	1.10%	448,090
Aug 26, 2026	37.70	37.90	37.08	37.34	37.34	1.72%	501,619
Aug 25, 2026	35.86	36.82	35.44	36.71	36.71	0.84%	645,067
Aug 24, 2026	38.05	39.40	35.96	36.41	36.41	-3.09%	1,374,866
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