ETR:QS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	90.20	90.20	88.46	88.46	88.46	-2.32%	618
Mar 26, 2026	90.26	90.86	90.26	90.56	90.56	0.35%	33
Mar 25, 2026	90.42	91.40	90.10	90.24	90.24	2.45%	510
Mar 24, 2026	87.04	88.86	87.04	88.08	88.08	5.51%	709
Mar 23, 2026	81.24	83.60	80.46	83.48	83.48	0.65%	566
Mar 20, 2026	84.56	84.56	82.94	82.94	82.94	-1.07%	389
Mar 19, 2026	87.10	87.10	83.84	83.84	83.84	-5.31%	71
Mar 18, 2026	90.16	90.20	88.54	88.54	88.54	-2.32%	205
Mar 17, 2026	90.20	90.64	90.20	90.64	90.64	1.23%	88
Mar 16, 2026	89.54	89.54	88.20	89.54	89.54	-0.97%	135
Mar 13, 2026	91.76	91.76	90.42	90.42	90.42	-1.80%	79
Mar 12, 2026	92.90	92.90	92.08	92.08	92.08	-0.58%	20
Mar 11, 2026	92.62	92.62	92.62	92.62	92.62	-1.74%	-
Mar 10, 2026	95.14	95.14	94.26	94.26	94.26	1.95%	29
Mar 9, 2026	92.46	93.06	92.46	92.46	92.46	-1.43%	252
Mar 6, 2026	93.80	93.80	93.80	93.80	93.80	-0.64%	100
Mar 5, 2026	95.96	96.16	94.40	94.40	94.40	-5.65%	619
Mar 4, 2026	98.42	100.05	97.52	100.05	100.05	4.07%	270
Mar 3, 2026	96.48	96.48	95.40	96.14	96.14	-2.00%	191
Mar 2, 2026	99.56	99.56	98.10	98.10	98.10	-3.92%	214
Feb 27, 2026	101.05	102.10	101.05	102.10	102.10	0.84%	46
Feb 26, 2026	99.50	101.25	99.50	101.25	101.25	-0.25%	69
Feb 25, 2026	98.94	101.50	98.94	101.50	101.50	0.79%	393
Feb 24, 2026	100.70	100.70	100.70	100.70	100.70	-0.10%	5
Feb 23, 2026	103.25	103.25	100.80	100.80	100.80	-2.09%	640
Feb 20, 2026	104.25	104.30	102.95	102.95	102.95	-1.29%	165
Feb 19, 2026	105.55	105.55	104.30	104.30	104.30	-0.90%	316
Feb 18, 2026	113.00	113.00	103.05	105.25	105.25	-0.43%	698
Feb 17, 2026	106.55	106.55	105.30	105.70	105.70	2.03%	205
Feb 16, 2026	105.85	105.85	103.60	103.60	103.60	-2.59%	92
Feb 13, 2026	106.35	106.35	106.35	106.35	106.35	-1.02%	-
Feb 12, 2026	107.90	107.90	107.45	107.45	107.45	-0.05%	279
Feb 11, 2026	108.85	108.85	107.50	107.50	107.50	-1.78%	1
Feb 10, 2026	109.85	109.85	109.45	109.45	109.45	0.78%	268
Feb 9, 2026	108.60	108.60	108.60	108.60	108.60	0.18%	22
Feb 6, 2026	108.40	108.40	108.40	108.40	108.40	2.07%	-
Feb 5, 2026	108.45	108.45	106.20	106.20	106.20	5.83%	218
Feb 4, 2026	99.72	100.35	99.72	100.35	100.35	1.18%	393
Feb 3, 2026	98.78	99.18	98.78	99.18	99.18	-2.24%	507
Feb 2, 2026	102.15	103.95	101.45	101.45	101.45	-0.05%	80
Jan 30, 2026	101.30	101.90	101.30	101.50	101.50	1.56%	417
Jan 29, 2026	99.94	99.94	99.94	99.94	99.94	-1.97%	-
Jan 28, 2026	104.85	104.85	101.95	101.95	101.95	-3.04%	1
Jan 27, 2026	104.65	105.15	104.65	105.15	105.15	0.48%	29
Jan 26, 2026	104.65	104.65	104.65	104.65	104.65	0.29%	-
Jan 23, 2026	104.45	104.45	104.35	104.35	104.35	-1.18%	1
Jan 22, 2026	105.60	105.60	105.60	105.60	105.60	-0.71%	-
Jan 21, 2026	105.10	106.35	104.35	106.35	106.35	1.09%	128
Jan 20, 2026	103.70	105.20	103.70	105.20	105.20	0.57%	120
Jan 19, 2026	104.30	104.95	104.30	104.60	104.60	-2.06%	108