Qualys, Inc. (FRA:3L7A)
Germany · Delayed Price · Currency is EUR 151.15
+0.35 (0.23%)
Aug 26, 2026, 7:55 PM CET
FRA:3L7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 154.80 | 156.25 | 153.85 | 155.25 | 155.25 | -0.58% | - |
| Aug 20, 2026 | 159.25 | 159.25 | 156.15 | 156.15 | 156.15 | -2.07% | - |
| Aug 19, 2026 | 159.95 | 159.95 | 157.30 | 159.45 | 159.45 | -1.33% | - |
| Aug 18, 2026 | 155.55 | 162.10 | 155.55 | 161.60 | 161.60 | 2.54% | - |
| Aug 17, 2026 | 160.05 | 160.05 | 155.40 | 157.60 | 157.60 | -1.87% | - |
| Aug 14, 2026 | 168.00 | 168.00 | 160.60 | 160.60 | 160.60 | -5.05% | - |
| Aug 13, 2026 | 161.20 | 169.15 | 161.20 | 169.15 | 169.15 | 4.19% | - |
| Aug 12, 2026 | 162.25 | 162.35 | 158.15 | 162.35 | 162.35 | -0.49% | - |
| Aug 11, 2026 | 159.95 | 163.15 | 159.95 | 163.15 | 163.15 | 1.87% | 20 |
| Aug 10, 2026 | 158.00 | 163.65 | 157.65 | 160.15 | 160.15 | 2.01% | 17 |
| Aug 7, 2026 | 156.70 | 157.50 | 151.15 | 157.00 | 157.00 | 0.45% | - |
| Aug 6, 2026 | 155.85 | 158.55 | 152.30 | 156.30 | 156.30 | -1.33% | 5 |
| Aug 5, 2026 | 155.15 | 165.40 | 155.00 | 158.40 | 158.40 | 13.67% | 21 |
| Aug 4, 2026 | 134.30 | 139.35 | 133.75 | 139.35 | 139.35 | 3.95% | 50 |
| Aug 3, 2026 | 125.40 | 134.05 | 125.40 | 134.05 | 134.05 | 6.98% | 30 |
| Jul 31, 2026 | 123.60 | 125.30 | 120.90 | 125.30 | 125.30 | 2.70% | 85 |
| Jul 30, 2026 | 117.55 | 122.00 | 113.90 | 122.00 | 122.00 | 3.87% | 100 |
| Jul 29, 2026 | 117.25 | 118.35 | 116.95 | 117.45 | 117.45 | -0.76% | - |
| Jul 28, 2026 | 118.00 | 121.05 | 118.00 | 118.35 | 118.35 | -0.46% | - |
| Jul 27, 2026 | 121.30 | 121.60 | 118.70 | 118.90 | 118.90 | -0.71% | - |
| Jul 24, 2026 | 116.05 | 119.75 | 116.05 | 119.75 | 119.75 | 1.78% | - |
| Jul 23, 2026 | 121.20 | 123.55 | 117.20 | 117.65 | 117.65 | -3.53% | - |
| Jul 22, 2026 | 124.10 | 127.70 | 121.95 | 121.95 | 121.95 | -2.98% | - |
| Jul 21, 2026 | 137.35 | 137.35 | 124.40 | 125.70 | 125.70 | -7.95% | 60 |
| Jul 20, 2026 | 138.25 | 139.00 | 136.40 | 136.55 | 136.55 | -0.87% | - |
| Jul 17, 2026 | 134.25 | 137.75 | 134.25 | 137.75 | 137.75 | 0.73% | - |
| Jul 16, 2026 | 137.75 | 140.15 | 136.75 | 136.75 | 136.75 | -1.05% | 30 |
| Jul 15, 2026 | 143.45 | 145.25 | 138.20 | 138.20 | 138.20 | -2.64% | 14 |
| Jul 14, 2026 | 132.80 | 141.95 | 129.55 | 141.95 | 141.95 | 6.65% | - |
| Jul 13, 2026 | 130.80 | 133.55 | 130.80 | 133.10 | 133.10 | -0.26% | - |
| Jul 10, 2026 | 137.60 | 137.75 | 133.40 | 133.45 | 133.45 | -3.96% | - |
| Jul 9, 2026 | 133.70 | 138.95 | 130.25 | 138.95 | 138.95 | 3.46% | - |
| Jul 8, 2026 | 136.55 | 136.55 | 133.75 | 134.30 | 134.30 | -2.79% | - |
| Jul 7, 2026 | 137.05 | 140.95 | 137.05 | 138.15 | 138.15 | 0.58% | - |
| Jul 6, 2026 | 130.85 | 139.00 | 130.85 | 137.35 | 137.35 | 4.93% | 371 |
| Jul 3, 2026 | 129.75 | 131.55 | 129.75 | 130.90 | 130.90 | 1.67% | - |
| Jul 2, 2026 | 124.85 | 128.75 | 124.30 | 128.75 | 128.75 | 2.14% | - |
| Jul 1, 2026 | 121.20 | 128.85 | 119.05 | 126.05 | 126.05 | 5.75% | 157 |
| Jun 30, 2026 | 112.10 | 122.55 | 112.10 | 119.20 | 119.20 | 6.19% | 100 |
| Jun 29, 2026 | 108.40 | 112.95 | 108.40 | 112.25 | 112.25 | 3.65% | - |
| Jun 26, 2026 | 99.70 | 108.60 | 99.70 | 108.30 | 108.30 | 5.97% | 102 |
| Jun 25, 2026 | 102.65 | 102.65 | 101.45 | 102.20 | 102.20 | 0.89% | - |
| Jun 24, 2026 | 98.56 | 101.30 | 98.56 | 101.30 | 101.30 | 2.53% | - |
| Jun 23, 2026 | 92.36 | 99.90 | 92.36 | 98.80 | 98.80 | 4.79% | - |
| Jun 22, 2026 | 96.26 | 97.46 | 94.28 | 94.28 | 94.28 | -1.73% | - |
| Jun 19, 2026 | 95.90 | 96.14 | 95.90 | 95.94 | 95.94 | -1.09% | - |
| Jun 18, 2026 | 97.60 | 97.60 | 95.98 | 97.00 | 97.00 | -0.33% | - |
| Jun 17, 2026 | 97.66 | 98.92 | 97.30 | 97.32 | 97.32 | -0.41% | - |