Qualys, Inc. (FRA:3L7A)
Germany · Delayed Price · Currency is EUR 121.20
-2.10 (-1.70%)
At close: Dec 16, 2025
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 121.75 | 121.80 | 119.80 | 121.80 | 121.80 | 0.21% | - |
| Dec 18, 2025 | 120.60 | 121.85 | 120.60 | 121.55 | 121.55 | 0.41% | - |
| Dec 17, 2025 | 122.10 | 122.10 | 117.45 | 121.05 | 121.05 | -0.45% | - |
| Dec 16, 2025 | 121.75 | 121.95 | 118.85 | 121.60 | 121.60 | -1.38% | 124 |
| Dec 15, 2025 | 129.55 | 129.55 | 123.25 | 123.30 | 123.30 | -4.68% | - |
| Dec 12, 2025 | 128.95 | 129.35 | 128.45 | 129.35 | 129.35 | 0.39% | - |
| Dec 11, 2025 | 127.50 | 128.85 | 127.50 | 128.85 | 128.85 | -0.43% | - |
| Dec 10, 2025 | 128.20 | 129.40 | 128.20 | 129.40 | 129.40 | 0.62% | - |
| Dec 9, 2025 | 127.90 | 129.10 | 126.95 | 128.60 | 128.60 | 0.82% | 45 |
| Dec 8, 2025 | 125.05 | 127.55 | 125.05 | 127.55 | 127.55 | 2.37% | - |
| Dec 5, 2025 | 128.00 | 128.00 | 124.60 | 124.60 | 124.60 | -2.66% | - |
| Dec 4, 2025 | 127.20 | 129.05 | 127.20 | 128.00 | 128.00 | 0.20% | - |
| Dec 3, 2025 | 124.75 | 127.75 | 124.75 | 127.75 | 127.75 | 2.00% | - |
| Dec 2, 2025 | 122.45 | 126.80 | 122.45 | 125.25 | 125.25 | 2.12% | 107 |
| 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% | - |