Qualys, Inc. (FRA:3L7A)
Germany · Delayed Price · Currency is EUR 191.55
+6.75 (3.65%)
Oct 23, 2026, 9:55 PM CEST
FRA:3L7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 184.15 | 193.85 | 184.15 | 191.55 | 191.55 | 3.65% | 61 |
| Oct 22, 2026 | 170.70 | 184.80 | 170.70 | 184.80 | 184.80 | 5.90% | 50 |
| Oct 21, 2026 | 169.20 | 177.60 | 168.30 | 174.50 | 174.50 | 3.35% | 4 |
| Oct 20, 2026 | 167.00 | 169.40 | 167.00 | 168.85 | 168.85 | 0.36% | 40 |
| Oct 19, 2026 | 162.15 | 168.25 | 161.60 | 168.25 | 168.25 | 5.02% | 40 |
| Oct 16, 2026 | 170.25 | 171.10 | 157.90 | 160.20 | 160.20 | -6.21% | 40 |
| Oct 15, 2026 | 166.20 | 170.80 | 164.80 | 170.80 | 170.80 | 0.80% | 40 |
| Oct 14, 2026 | 175.00 | 175.00 | 168.65 | 169.45 | 169.45 | -3.94% | 40 |
| Oct 13, 2026 | 173.05 | 178.05 | 173.05 | 176.40 | 176.40 | 0.31% | 40 |
| Oct 12, 2026 | 179.40 | 181.15 | 173.90 | 175.85 | 175.85 | -1.81% | 40 |
| Oct 9, 2026 | 172.05 | 179.10 | 172.05 | 179.10 | 179.10 | 4.16% | 40 |
| Oct 8, 2026 | 172.10 | 177.35 | 171.95 | 171.95 | 171.95 | -0.35% | 40 |
| Oct 7, 2026 | 176.45 | 176.45 | 171.50 | 172.55 | 172.55 | -2.49% | 40 |
| Oct 6, 2026 | 175.90 | 176.95 | 174.25 | 176.95 | 176.95 | 0.31% | 40 |
| Oct 5, 2026 | 170.80 | 176.40 | 169.00 | 176.40 | 176.40 | 3.10% | 40 |
| Oct 2, 2026 | 165.65 | 171.70 | 165.65 | 171.10 | 171.10 | 3.26% | 40 |
| Oct 1, 2026 | 166.20 | 167.60 | 162.35 | 165.70 | 165.70 | 0.36% | 40 |
| Sep 30, 2026 | 155.65 | 166.65 | 154.75 | 165.10 | 165.10 | 6.21% | 40 |
| Sep 29, 2026 | 151.20 | 155.45 | 150.65 | 155.45 | 155.45 | 2.30% | 40 |
| Sep 28, 2026 | 149.05 | 153.30 | 146.75 | 151.95 | 151.95 | 0.83% | 40 |
| Sep 25, 2026 | 159.95 | 159.95 | 150.70 | 150.70 | 150.70 | -5.93% | 40 |
| Sep 24, 2026 | 161.15 | 163.85 | 160.20 | 160.20 | 160.20 | -0.84% | 40 |
| Sep 23, 2026 | 159.05 | 162.80 | 157.95 | 161.55 | 161.55 | 1.03% | 40 |
| Sep 22, 2026 | 156.55 | 161.30 | 156.55 | 159.90 | 159.90 | 2.47% | 40 |
| Sep 21, 2026 | 152.15 | 156.80 | 150.75 | 156.05 | 156.05 | 3.00% | 40 |
| Sep 18, 2026 | 154.40 | 154.40 | 150.25 | 151.50 | 151.50 | -2.51% | 40 |
| Sep 17, 2026 | 159.65 | 159.65 | 152.95 | 155.40 | 155.40 | -1.74% | 40 |
| Sep 16, 2026 | 159.75 | 159.75 | 154.45 | 158.15 | 158.15 | -1.49% | 40 |
| Sep 15, 2026 | 148.20 | 160.55 | 147.25 | 160.55 | 160.55 | 7.03% | 40 |
| Sep 14, 2026 | 129.40 | 150.00 | 129.40 | 150.00 | 150.00 | 14.85% | 40 |
| Sep 11, 2026 | 138.35 | 138.35 | 129.95 | 130.60 | 130.60 | -5.84% | 50 |
| Sep 10, 2026 | 144.95 | 145.40 | 138.70 | 138.70 | 138.70 | -4.11% | 2 |
| Sep 9, 2026 | 145.35 | 146.45 | 142.90 | 144.65 | 144.65 | -0.92% | 2 |
| Sep 8, 2026 | 146.45 | 148.15 | 141.90 | 146.00 | 146.00 | -0.34% | 2 |
| Sep 7, 2026 | 147.25 | 147.25 | 146.45 | 146.50 | 146.50 | -1.01% | 2 |
| Sep 4, 2026 | 149.10 | 149.35 | 144.45 | 148.00 | 148.00 | -0.70% | 2 |
| Sep 3, 2026 | 145.95 | 149.05 | 145.20 | 149.05 | 149.05 | 1.57% | 2 |
| Sep 2, 2026 | 151.10 | 151.10 | 144.55 | 146.75 | 146.75 | -3.42% | 2 |
| Sep 1, 2026 | 159.15 | 159.15 | 151.95 | 151.95 | 151.95 | -4.79% | 2 |
| Aug 31, 2026 | 159.95 | 161.95 | 159.40 | 159.60 | 159.60 | -0.25% | 2 |
| Aug 28, 2026 | 160.05 | 160.40 | 158.65 | 160.00 | 160.00 | -1.42% | 2 |
| Aug 27, 2026 | 153.05 | 162.65 | 153.05 | 162.30 | 162.30 | 7.20% | 2 |
| Aug 26, 2026 | 149.25 | 152.25 | 148.00 | 151.40 | 151.40 | 0.40% | 2 |
| Aug 25, 2026 | 152.55 | 152.55 | 149.70 | 150.80 | 150.80 | -0.79% | 2 |
| Aug 24, 2026 | 155.50 | 155.50 | 150.95 | 152.00 | 152.00 | -2.09% | 20 |
| Aug 21, 2026 | 154.80 | 156.25 | 153.85 | 155.25 | 155.25 | -0.58% | 20 |
| Aug 20, 2026 | 159.25 | 159.25 | 156.15 | 156.15 | 156.15 | -2.07% | 20 |
| Aug 19, 2026 | 159.95 | 159.95 | 157.30 | 159.45 | 159.45 | -1.33% | 20 |
| Aug 18, 2026 | 155.55 | 162.10 | 155.55 | 161.60 | 161.60 | 2.54% | 20 |
| Aug 17, 2026 | 160.05 | 160.05 | 155.40 | 157.60 | 157.60 | -1.87% | 20 |