ETR:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	32.82	33.14	32.82	33.01	-	-0.44%	35,658
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
Jun 15, 2026	32.38	32.44	31.65	31.77	31.48	-0.67%	554,032
Jun 12, 2026	31.99	32.22	31.80	31.98	31.69	-0.28%	756,520
Jun 11, 2026	31.74	32.31	31.71	32.07	31.78	-0.60%	868,194
Jun 10, 2026	32.32	32.42	31.72	32.27	31.97	1.65%	861,228
Jun 9, 2026	31.55	31.94	31.35	31.74	31.45	-0.02%	460,596
Jun 8, 2026	31.45	31.98	31.26	31.75	31.46	-0.55%	425,942
Jun 5, 2026	32.28	32.66	31.84	31.92	31.63	-2.18%	516,941
Jun 4, 2026	31.32	32.70	31.15	32.63	32.34	5.34%	881,756
Jun 3, 2026	30.18	31.01	30.18	30.98	30.70	0.88%	526,301
Jun 2, 2026	30.92	31.42	30.67	30.71	30.43	-0.36%	439,750
Jun 1, 2026	31.22	31.48	30.53	30.82	30.54	-2.62%	363,233
May 29, 2026	31.76	31.92	31.38	31.65	31.36	0.43%	1,307,024
May 28, 2026	30.89	31.73	30.72	31.51	31.23	1.73%	823,608
May 27, 2026	30.37	31.24	30.37	30.98	30.70	1.92%	552,253
May 26, 2026	30.62	30.62	30.19	30.39	30.12	-0.67%	389,758
May 25, 2026	30.46	30.67	30.35	30.60	30.32	1.01%	242,844
May 22, 2026	30.30	30.54	30.08	30.29	30.02	0.65%	563,126
May 21, 2026	30.28	30.48	29.69	30.10	29.82	0.62%	641,564
May 20, 2026	29.51	29.91	29.15	29.91	29.64	0.45%	461,085
May 19, 2026	28.70	29.87	28.61	29.78	29.51	4.11%	831,304
May 18, 2026	28.20	28.80	28.08	28.60	28.34	0.47%	1,138,161
May 15, 2026	28.35	28.68	28.35	28.47	28.21	-0.44%	862,748
May 14, 2026	28.29	28.87	28.25	28.59	28.33	0.85%	655,998
May 13, 2026	28.98	28.98	28.27	28.35	28.09	-1.56%	1,068,565
May 12, 2026	27.80	28.97	27.56	28.80	28.54	2.27%	1,363,632
May 11, 2026	28.08	28.60	27.90	28.16	27.91	0.16%	951,329
May 8, 2026	28.54	28.65	28.03	28.12	27.86	-1.33%	557,547
May 7, 2026	29.60	29.68	28.40	28.50	28.24	-2.56%	875,922
May 6, 2026	28.99	29.71	28.82	29.25	28.98	0.88%	621,963
May 5, 2026	28.89	29.13	28.41	28.99	28.73	0.12%	615,888
May 4, 2026	29.17	29.32	28.88	28.96	28.69	-0.28%	532,169
Apr 30, 2026	28.33	29.09	28.27	29.04	28.77	1.84%	736,416