Qualys, Inc. (FRA:3L7A)
Germany · Delayed Price · Currency is EUR 78.54
-9.06 (-10.34%)
At close: Feb 20, 2026
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 87.56 | 87.94 | 78.54 | 78.54 | 78.54 | -10.34% | 29 |
| Feb 19, 2026 | 88.12 | 88.12 | 86.66 | 87.60 | 87.60 | -0.93% | - |
| Feb 18, 2026 | 87.34 | 88.64 | 85.74 | 88.42 | 88.42 | 1.68% | - |
| Feb 17, 2026 | 87.38 | 87.64 | 86.36 | 86.96 | 86.96 | -0.96% | - |
| Feb 16, 2026 | 88.04 | 88.64 | 87.60 | 87.80 | 87.80 | -0.25% | 52 |
| Feb 13, 2026 | 87.78 | 89.66 | 87.78 | 88.02 | 88.02 | -0.32% | - |
| Feb 12, 2026 | 92.58 | 92.58 | 88.30 | 88.30 | 88.30 | -4.56% | - |
| Feb 11, 2026 | 94.80 | 94.80 | 91.94 | 92.52 | 92.52 | -2.47% | - |
| Feb 10, 2026 | 91.04 | 94.94 | 90.38 | 94.86 | 94.86 | 4.22% | - |
| Feb 9, 2026 | 93.02 | 93.02 | 90.58 | 91.02 | 91.02 | -1.96% | - |
| Feb 6, 2026 | 106.20 | 106.80 | 92.84 | 92.84 | 92.84 | -14.24% | 200 |
| Feb 5, 2026 | 109.15 | 111.90 | 108.25 | 108.25 | 108.25 | -0.64% | - |
| Feb 4, 2026 | 107.25 | 109.20 | 105.70 | 108.95 | 108.95 | 1.54% | - |
| Feb 3, 2026 | 114.25 | 114.25 | 106.60 | 107.30 | 107.30 | -5.79% | 20 |
| Feb 2, 2026 | 109.00 | 116.15 | 109.00 | 113.90 | 113.90 | 2.71% | - |
| Jan 30, 2026 | 109.35 | 110.90 | 109.35 | 110.90 | 110.90 | 1.42% | - |
| Jan 29, 2026 | 110.40 | 110.40 | 107.15 | 109.35 | 109.35 | -1.31% | - |
| Jan 28, 2026 | 111.20 | 111.20 | 110.70 | 110.80 | 110.80 | 0.96% | - |
| Jan 27, 2026 | 111.40 | 111.40 | 109.75 | 109.75 | 109.75 | -0.50% | - |
| Jan 26, 2026 | 107.75 | 110.30 | 107.75 | 110.30 | 110.30 | 1.57% | - |
| Jan 23, 2026 | 111.00 | 111.00 | 108.60 | 108.60 | 108.60 | -2.60% | - |
| Jan 22, 2026 | 112.85 | 112.85 | 110.65 | 111.50 | 111.50 | -1.46% | - |
| Jan 21, 2026 | 112.25 | 113.15 | 111.50 | 113.15 | 113.15 | 0.98% | - |
| Jan 20, 2026 | 113.05 | 113.05 | 112.05 | 112.05 | 112.05 | -1.36% | - |
| Jan 19, 2026 | 113.55 | 113.60 | 113.10 | 113.60 | 113.60 | -1.90% | - |
| Jan 16, 2026 | 115.20 | 116.70 | 113.60 | 115.80 | 115.80 | 0.83% | - |
| Jan 15, 2026 | 114.70 | 115.00 | 112.70 | 114.85 | 114.85 | -0.30% | - |
| Jan 14, 2026 | 113.40 | 115.20 | 112.75 | 115.20 | 115.20 | 1.10% | - |
| Jan 13, 2026 | 115.05 | 115.05 | 113.15 | 113.95 | 113.95 | -1.26% | - |
| Jan 12, 2026 | 113.05 | 115.75 | 113.05 | 115.40 | 115.40 | 0.96% | - |
| Jan 9, 2026 | 113.80 | 114.70 | 113.35 | 114.30 | 114.30 | - | - |
| Jan 8, 2026 | 111.65 | 114.85 | 111.65 | 114.30 | 114.30 | 1.55% | - |
| Jan 7, 2026 | 110.30 | 112.55 | 109.70 | 112.55 | 112.55 | 1.63% | - |
| Jan 6, 2026 | 111.25 | 111.25 | 110.20 | 110.75 | 110.75 | -0.81% | - |
| Jan 5, 2026 | 111.95 | 112.10 | 111.20 | 111.65 | 111.65 | 0.13% | 100 |
| Jan 2, 2026 | 112.55 | 112.55 | 110.55 | 111.50 | 111.50 | -3.67% | - |
| Dec 30, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -0.56% | - |
| Dec 29, 2025 | 116.60 | 116.90 | 116.40 | 116.40 | 116.40 | -0.81% | 154 |
| Dec 23, 2025 | 118.85 | 119.00 | 117.20 | 117.35 | 117.35 | -1.88% | 20 |
| Dec 22, 2025 | 121.70 | 121.70 | 119.60 | 119.60 | 119.60 | -1.81% | - |
| 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% | - |