Qualys, Inc. (FRA:3L7A)
Germany · Delayed Price · Currency is EUR 151.50
-3.90 (-2.51%)
At close: Sep 18, 2026
FRA:3L7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 154.40 | 154.40 | 150.25 | 151.50 | 151.50 | -2.51% | - |
| 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% | - |
| Sep 15, 2026 | 148.20 | 160.55 | 147.25 | 160.55 | 160.55 | 7.03% | - |
| 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% | - |
| Sep 9, 2026 | 145.35 | 146.45 | 142.90 | 144.65 | 144.65 | -0.92% | - |
| Sep 8, 2026 | 146.45 | 148.15 | 141.90 | 146.00 | 146.00 | -0.34% | - |
| Sep 7, 2026 | 147.25 | 147.25 | 146.45 | 146.50 | 146.50 | -1.01% | - |
| Sep 4, 2026 | 149.10 | 149.35 | 144.45 | 148.00 | 148.00 | -0.70% | - |
| Sep 3, 2026 | 145.95 | 149.05 | 145.20 | 149.05 | 149.05 | 1.57% | - |
| Sep 2, 2026 | 151.10 | 151.10 | 144.55 | 146.75 | 146.75 | -3.42% | - |
| Sep 1, 2026 | 159.15 | 159.15 | 151.95 | 151.95 | 151.95 | -4.79% | - |
| Aug 31, 2026 | 159.95 | 161.95 | 159.40 | 159.60 | 159.60 | -0.25% | - |
| Aug 28, 2026 | 160.05 | 160.40 | 158.65 | 160.00 | 160.00 | -1.42% | - |
| Aug 27, 2026 | 153.05 | 162.65 | 153.05 | 162.30 | 162.30 | 7.20% | - |
| Aug 26, 2026 | 149.25 | 152.25 | 148.00 | 151.40 | 151.40 | 0.40% | - |
| 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% | - |