Qualys, Inc. (FRA:3L7A)
Germany · Delayed Price · Currency is EUR 121.10
+2.45 (2.06%)
Jul 28, 2026, 6:30 PM CET
FRA:3L7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 118.65 | 118.65 | 116.75 | 116.90 | - | -1.68% | 60 |
| 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% | - |
| Jun 16, 2026 | 97.98 | 99.92 | 97.72 | 97.72 | 97.72 | -1.09% | - |
| Jun 15, 2026 | 96.84 | 99.58 | 96.84 | 98.80 | 98.80 | 2.68% | - |
| Jun 12, 2026 | 94.94 | 97.28 | 94.18 | 96.22 | 96.22 | 0.52% | - |
| Jun 11, 2026 | 95.20 | 96.00 | 92.84 | 95.72 | 95.72 | -0.31% | 100 |
| Jun 10, 2026 | 93.66 | 96.90 | 93.66 | 96.02 | 96.02 | 1.93% | - |
| Jun 9, 2026 | 95.38 | 95.38 | 92.94 | 94.20 | 94.20 | -1.11% | - |
| Jun 8, 2026 | 94.62 | 95.26 | 93.80 | 95.26 | 95.26 | -0.04% | 15 |
| Jun 5, 2026 | 94.26 | 95.68 | 93.80 | 95.30 | 95.30 | -1.00% | - |
| Jun 4, 2026 | 93.04 | 97.68 | 93.04 | 96.26 | 96.26 | 0.33% | 100 |
| Jun 3, 2026 | 96.94 | 96.94 | 95.18 | 95.94 | 95.94 | -1.30% | - |
| Jun 2, 2026 | 97.06 | 97.24 | 93.90 | 97.20 | 97.20 | -1.16% | - |
| Jun 1, 2026 | 93.80 | 98.66 | 93.80 | 98.34 | 98.34 | 4.66% | - |
| May 29, 2026 | 85.74 | 93.96 | 85.74 | 93.96 | 93.96 | 9.05% | 180 |
| May 28, 2026 | 83.92 | 86.22 | 83.78 | 86.16 | 86.16 | 2.25% | - |
| May 27, 2026 | 87.32 | 87.32 | 84.26 | 84.26 | 84.26 | -4.40% | 60 |
| May 26, 2026 | 88.28 | 88.32 | 85.56 | 88.14 | 88.14 | -1.17% | - |
| May 25, 2026 | 89.72 | 89.72 | 88.52 | 89.18 | 89.18 | 1.07% | 30 |
| May 22, 2026 | 86.62 | 89.24 | 86.12 | 88.24 | 88.24 | 2.41% | - |
| May 21, 2026 | 85.92 | 86.26 | 83.64 | 86.16 | 86.16 | -0.21% | - |
| May 20, 2026 | 85.90 | 86.82 | 84.24 | 86.34 | 86.34 | 0.12% | - |