Qnity Electronics, Inc. (ETR:Z5O)
Germany · Delayed Price · Currency is EUR 105.00
-2.00 (-1.87%)
Last updated: Sep 9, 2026, 1:17 PM CET
ETR:Z5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.77% | 16 |
| Aug 28, 2026 | 111.00 | 111.00 | 106.00 | 106.00 | 105.93 | -2.75% | 17 |
| Aug 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.93 | - | - |
| Aug 26, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 108.93 | -0.91% | 21 |
| Aug 25, 2026 | 108.00 | 112.00 | 108.00 | 110.00 | 109.93 | -1.79% | 52 |
| Aug 21, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 111.93 | 1.82% | 111 |
| Aug 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.93 | -0.90% | - |
| Aug 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.93 | -3.48% | - |
| Aug 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.93 | -6.50% | 25 |
| Aug 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.92 | 0.82% | - |
| Aug 14, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | -3.17% | - |
| Aug 13, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 125.92 | 2.44% | 77 |
| Aug 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.92 | 1.65% | 900 |
| Aug 11, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 120.92 | 2.54% | 200 |
| Aug 10, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 117.92 | -1.67% | 39 |
| Aug 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.92 | 1.69% | 2 |
| Aug 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.92 | -0.84% | - |
| Aug 5, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 118.92 | -1.65% | 18 |
| Aug 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.92 | 4.31% | - |
| Aug 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.92 | 0.87% | 2 |
| Jul 31, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 114.93 | - | 5 |
| Jul 30, 2026 | 109.00 | 115.00 | 109.00 | 115.00 | 114.93 | 4.55% | 243 |
| Jul 29, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.93 | -0.90% | 19 |
| Jul 28, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.93 | -2.63% | - |
| Jul 27, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 113.93 | -6.56% | 136 |
| Jul 24, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 121.92 | - | 84 |
| Jul 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | - | - |
| Jul 22, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | - | - |
| Jul 21, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | 1.67% | - |
| Jul 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.92 | 0.84% | - |
| Jul 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.92 | -0.83% | - |
| Jul 16, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 119.92 | - | 16 |
| Jul 15, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 119.92 | -4.00% | 3 |
| Jul 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.92 | - | 48 |
| Jul 13, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 124.92 | -0.79% | 288 |
| Jul 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.92 | -2.33% | - |
| Jul 9, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 128.92 | 9.32% | 48 |
| Jul 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.92 | -3.28% | 25 |
| Jul 7, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 121.92 | -7.58% | 5 |
| Jul 6, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 131.91 | -2.22% | 20 |
| Jul 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.91 | -1.46% | 60 |
| Jul 1, 2026 | 143.00 | 143.00 | 137.00 | 137.00 | 136.91 | -3.52% | 66 |
| Jun 30, 2026 | 140.00 | 144.00 | 140.00 | 142.00 | 141.91 | 2.16% | 63 |
| Jun 29, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 138.91 | 0.72% | 13 |