ETR:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,815,673
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
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