Qualys, Inc. (FRA:3L7A)
Germany · Delayed Price · Currency is EUR 122.65
+2.00 (1.66%)
At close: Dec 1, 2025
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 119.65 | 124.20 | 119.65 | 122.65 | 122.65 | 1.66% | 220 |
| Nov 28, 2025 | 121.75 | 121.75 | 120.65 | 120.65 | 120.65 | -0.62% | - |
| Nov 27, 2025 | 121.45 | 121.45 | 121.40 | 121.40 | 121.40 | -0.08% | - |
| Nov 26, 2025 | 122.30 | 122.30 | 120.85 | 121.50 | 121.50 | -0.69% | - |
| Nov 25, 2025 | 121.00 | 123.15 | 120.10 | 122.35 | 122.35 | 0.53% | - |
| Nov 24, 2025 | 124.10 | 124.10 | 120.25 | 121.70 | 121.70 | -2.17% | - |
| Nov 21, 2025 | 118.90 | 124.40 | 118.65 | 124.40 | 124.40 | 4.10% | - |
| Nov 20, 2025 | 121.45 | 121.45 | 118.80 | 119.50 | 119.50 | -0.17% | - |
| Nov 19, 2025 | 118.85 | 120.10 | 118.25 | 119.70 | 119.70 | 0.34% | - |
| Nov 18, 2025 | 118.25 | 119.45 | 118.05 | 119.30 | 119.30 | -0.79% | - |
| Nov 17, 2025 | 123.60 | 123.60 | 120.25 | 120.25 | 120.25 | -2.32% | - |
| Nov 14, 2025 | 122.10 | 123.10 | 120.45 | 123.10 | 123.10 | 0.24% | 70 |
| Nov 13, 2025 | 129.15 | 129.15 | 122.80 | 122.80 | 122.80 | -4.55% | - |
| Nov 12, 2025 | 132.70 | 132.70 | 128.25 | 128.65 | 128.65 | -2.91% | - |
| Nov 11, 2025 | 130.55 | 132.50 | 129.60 | 132.50 | 132.50 | 1.07% | - |
| Nov 10, 2025 | 130.35 | 131.10 | 129.75 | 131.10 | 131.10 | 1.04% | - |
| Nov 7, 2025 | 127.15 | 129.75 | 126.10 | 129.75 | 129.75 | 2.41% | - |
| Nov 6, 2025 | 125.65 | 126.70 | 120.95 | 126.70 | 126.70 | 12.37% | - |
| Nov 5, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | 7.08% | - |
| Nov 4, 2025 | 106.45 | 107.45 | 105.30 | 105.30 | 105.30 | -2.90% | - |
| Nov 3, 2025 | 106.40 | 108.45 | 106.30 | 108.45 | 108.45 | 1.83% | - |
| Oct 31, 2025 | 106.55 | 107.45 | 106.20 | 106.50 | 106.50 | 0.09% | - |
| Oct 30, 2025 | 105.05 | 108.05 | 105.05 | 106.40 | 106.40 | 1.29% | - |
| Oct 29, 2025 | 108.45 | 108.45 | 105.05 | 105.05 | 105.05 | -2.51% | 50 |
| Oct 28, 2025 | 107.55 | 109.05 | 107.55 | 107.75 | 107.75 | - | - |
| Oct 27, 2025 | 110.80 | 110.80 | 107.75 | 107.75 | 107.75 | -2.13% | - |
| Oct 24, 2025 | 110.00 | 110.15 | 109.05 | 110.10 | 110.10 | 0.36% | - |
| Oct 23, 2025 | 110.15 | 110.15 | 108.85 | 109.70 | 109.70 | -0.50% | - |
| Oct 22, 2025 | 112.95 | 115.45 | 110.25 | 110.25 | 110.25 | -2.69% | 180 |
| Oct 21, 2025 | 109.00 | 113.30 | 109.00 | 113.30 | 113.30 | 3.71% | - |
| Oct 20, 2025 | 108.35 | 109.70 | 108.35 | 109.25 | 109.25 | 1.06% | 300 |
| Oct 17, 2025 | 108.05 | 109.05 | 108.05 | 108.10 | 108.10 | -0.51% | 50 |
| Oct 16, 2025 | 109.10 | 110.50 | 108.55 | 108.65 | 108.65 | -0.78% | 45 |
| Oct 15, 2025 | 109.70 | 111.95 | 109.35 | 109.50 | 109.50 | - | 9 |
| Oct 14, 2025 | 108.80 | 109.50 | 108.55 | 109.50 | 109.50 | -0.68% | - |
| Oct 13, 2025 | 112.15 | 112.15 | 109.40 | 110.25 | 110.25 | -0.27% | - |
| Oct 10, 2025 | 111.70 | 112.55 | 110.05 | 110.55 | 110.55 | -1.38% | - |
| Oct 9, 2025 | 110.45 | 112.30 | 109.95 | 112.10 | 112.10 | 1.45% | - |
| Oct 8, 2025 | 109.30 | 112.50 | 109.20 | 110.50 | 110.50 | 1.28% | 100 |
| Oct 7, 2025 | 110.20 | 110.85 | 108.15 | 109.10 | 109.10 | -0.86% | 30 |
| Oct 6, 2025 | 111.70 | 111.70 | 109.45 | 110.05 | 110.05 | -2.31% | - |
| Oct 3, 2025 | 111.20 | 113.15 | 111.20 | 112.65 | 112.65 | 1.35% | - |
| Oct 2, 2025 | 111.45 | 112.15 | 111.15 | 111.15 | 111.15 | -0.49% | - |
| Oct 1, 2025 | 111.35 | 112.10 | 110.95 | 111.70 | 111.70 | -0.62% | - |
| Sep 30, 2025 | 115.60 | 115.60 | 112.05 | 112.40 | 112.40 | -3.02% | - |
| Sep 29, 2025 | 116.30 | 116.30 | 114.90 | 115.90 | 115.90 | -0.39% | - |
| Sep 26, 2025 | 115.15 | 116.35 | 114.80 | 116.35 | 116.35 | - | - |
| Sep 25, 2025 | 115.25 | 116.35 | 114.45 | 116.35 | 116.35 | 0.39% | - |
| Sep 24, 2025 | 113.75 | 115.90 | 113.75 | 115.90 | 115.90 | 1.80% | - |
| Sep 23, 2025 | 114.90 | 115.20 | 113.65 | 113.85 | 113.85 | -1.21% | 9 |