Quanta Services, Inc. (FRA:QAA)
Germany · Delayed Price · Currency is EUR 346.00
+4.70 (1.38%)
At close: Sep 29, 2025
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2020 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 0.44% | 100 |
| Sep 29, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 44.95 | 0.45% | - |
| Sep 28, 2020 | 44.20 | 44.80 | 44.20 | 44.80 | 44.75 | 2.28% | - |
| Sep 25, 2020 | 43.80 | 43.80 | 43.80 | 43.80 | 43.75 | 0.46% | - |
| Sep 24, 2020 | 43.60 | 43.60 | 43.60 | 43.60 | 43.55 | 2.35% | - |
| Sep 23, 2020 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Sep 22, 2020 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.70% | 200 |
| Sep 21, 2020 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.14% | 86 |
| Sep 18, 2020 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | 60 |
| Sep 17, 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Sep 16, 2020 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 23 |
| Sep 15, 2020 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Sep 14, 2020 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Sep 11, 2020 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | -1.37% | - |
| Sep 10, 2020 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Sep 9, 2020 | 43.20 | 44.60 | 43.20 | 44.60 | 44.60 | 3.24% | 108 |
| Sep 8, 2020 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Sep 7, 2020 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | -0.46% | 139 |
| Sep 4, 2020 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | -1.79% | - |
| Sep 3, 2020 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Sep 2, 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| Sep 1, 2020 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 0.94% | - |
| Aug 31, 2020 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Aug 28, 2020 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.47% | - |
| Aug 27, 2020 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 26, 2020 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 25, 2020 | 42.80 | 43.40 | 42.80 | 42.80 | 42.80 | 1.42% | 35 |
| Aug 24, 2020 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | - | 100 |
| Aug 21, 2020 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | 0.48% | - |
| Aug 20, 2020 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - | - |
| Aug 19, 2020 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Aug 18, 2020 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Aug 17, 2020 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 1.92% | 250 |
| Aug 14, 2020 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | - | - |
| Aug 13, 2020 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -2.35% | - |
| Aug 12, 2020 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 1.91% | 10 |
| Aug 11, 2020 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | 6.09% | 48 |
| Aug 10, 2020 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 3.14% | - |
| Aug 7, 2020 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 1.06% | - |
| Aug 6, 2020 | 35.80 | 37.80 | 35.80 | 37.80 | 37.80 | 6.78% | - |
| Aug 5, 2020 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 1.14% | - |
| Aug 4, 2020 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 1.74% | - |
| Aug 3, 2020 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 2.38% | - |
| Jul 31, 2020 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jul 30, 2020 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Jul 29, 2020 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -1.73% | - |
| Jul 28, 2020 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jul 27, 2020 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Jul 24, 2020 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jul 23, 2020 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |