Qnity Electronics, Inc. (ETR:Z5O)
Germany · Delayed Price · Currency is EUR 114.00
+4.00 (3.64%)
At close: Jul 30, 2026
ETR:Z5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 4.55% | 243 |
| Jul 29, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 19 |
| Jul 28, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Jul 27, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -6.56% | 136 |
| Jul 24, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | - | 84 |
| Jul 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jul 22, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jul 21, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Jul 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jul 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Jul 16, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 16 |
| Jul 15, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.00% | 3 |
| Jul 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 48 |
| Jul 13, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.79% | 288 |
| Jul 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Jul 9, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 9.32% | 48 |
| Jul 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28% | 25 |
| Jul 7, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -7.58% | 5 |
| Jul 6, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -2.22% | 20 |
| Jul 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | 60 |
| Jul 1, 2026 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | -3.52% | 66 |
| Jun 30, 2026 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 2.16% | 63 |
| Jun 29, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 13 |
| Jun 26, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -4.83% | 40 |
| Jun 25, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | - | 48 |
| Jun 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 77 |
| Jun 23, 2026 | 148.00 | 149.00 | 143.00 | 143.00 | 143.00 | -7.14% | 306 |
| Jun 22, 2026 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 1.32% | 967 |
| Jun 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4.11% | 67 |
| Jun 18, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 8.96% | 116 |
| Jun 16, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | 11.67% | 34 |
| Jun 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 100 |
| Jun 10, 2026 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | -1.64% | 66 |
| Jun 9, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -2.40% | 70 |
| Jun 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.96% | 20 |
| Jun 5, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -2.67% | - |