Qnity Electronics, Inc. (ETR:Z5O)
Germany · Delayed Price · Currency is EUR 111.00
+7.00 (6.73%)
At close: Nov 9, 2026
ETR:Z5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 104.00 | 111.00 | 104.00 | 111.00 | 111.00 | 6.73% | 10 |
| Nov 6, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 72 |
| Nov 5, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Nov 4, 2026 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | -4.63% | 105 |
| Nov 3, 2026 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 1.89% | 3 |
| Nov 2, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 52 |
| Oct 30, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -4.59% | 4 |
| Oct 29, 2026 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 0.93% | 87 |
| Oct 28, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 37 |
| Oct 27, 2026 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 4.90% | - |
| Oct 26, 2026 | 98.50 | 102.00 | 98.50 | 102.00 | 102.00 | 4.62% | 51 |
| Oct 23, 2026 | 98.00 | 98.00 | 95.50 | 97.50 | 97.50 | - | 66 |
| Oct 22, 2026 | 105.00 | 105.00 | 97.50 | 97.50 | 97.50 | -9.72% | 224 |
| Oct 21, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.89% | 1 |
| Oct 20, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | -1.85% | 2 |
| Oct 19, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 3.85% | 308 |
| Oct 16, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 25 |
| Oct 15, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -3.67% | 25 |
| Oct 14, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 0.93% | 95 |
| Oct 13, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Oct 12, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -3.54% | 76 |
| Oct 9, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Oct 8, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | - |
| Oct 7, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Oct 6, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Oct 5, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1.71% | - |
| Oct 2, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 4.46% | 33 |
| Oct 1, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1.82% | 138 |
| Sep 30, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Sep 29, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1.83% | - |
| Sep 28, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | - |
| Sep 25, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1.87% | 3 |
| Sep 24, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Sep 23, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1.85% | 23 |
| Sep 22, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 17 |
| Sep 21, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | 39 |
| Sep 18, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 3 |
| Sep 17, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 58 |
| Sep 16, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3.55% | 3 |
| Sep 15, 2026 | 103.00 | 103.00 | 98.50 | 98.50 | 98.50 | -5.29% | 19 |
| Sep 14, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -5.45% | - |
| Sep 11, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 6 |
| Sep 10, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | - |
| Sep 9, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 2 |
| Sep 8, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | - |
| Sep 7, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 3 |
| Sep 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Sep 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Sep 2, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 397 |
| Sep 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |