Quanta Services, Inc. (FRA:QAA)
Germany · Delayed Price · Currency is EUR 356.80
+1.70 (0.48%)
At close: Jul 31, 2025, 10:00 PM CET
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 350.70 | 350.70 | 350.20 | 350.20 | - | -1.85% | 4 |
| Jul 31, 2025 | 357.20 | 357.20 | 356.80 | 356.80 | - | 0.48% | 11 |
| Jul 30, 2025 | 352.60 | 355.10 | 352.60 | 355.10 | - | 0.31% | 50 |
| Jul 29, 2025 | 355.20 | 362.30 | 354.00 | 354.00 | - | 1.09% | 50 |
| Jul 28, 2025 | 359.90 | 359.90 | 350.20 | 350.20 | - | -0.23% | 2 |
| Jul 25, 2025 | 345.80 | 351.00 | 345.80 | 351.00 | - | 2.72% | 2 |
| Jul 24, 2025 | 342.60 | 348.40 | 341.70 | 341.70 | - | 1.15% | 15 |
| Jul 23, 2025 | 344.60 | 344.60 | 337.80 | 337.80 | - | 2.80% | 2 |
| Jul 22, 2025 | 340.20 | 340.20 | 328.60 | 328.60 | - | -3.35% | 8 |
| Jul 21, 2025 | 345.60 | 345.60 | 340.00 | 340.00 | - | -0.70% | - |
| Jul 18, 2025 | 341.80 | 342.40 | 340.20 | 342.40 | - | 1.45% | 15 |
| Jul 17, 2025 | 334.80 | 337.50 | 334.80 | 337.50 | - | 2.86% | 5 |
| Jul 16, 2025 | 335.50 | 335.90 | 328.10 | 328.10 | - | 0.15% | 16 |
| Jul 15, 2025 | 335.20 | 335.20 | 327.60 | 327.60 | - | 1.11% | 6 |
| Jul 14, 2025 | 325.60 | 325.60 | 324.00 | 324.00 | - | 1.47% | 22 |
| Jul 11, 2025 | 322.70 | 322.70 | 319.30 | 319.30 | - | -0.16% | 22 |
| Jul 10, 2025 | 323.30 | 323.30 | 319.80 | 319.80 | - | -0.25% | 22 |
| Jul 9, 2025 | 320.60 | 320.60 | 320.60 | 320.60 | - | 0.03% | - |
| Jul 8, 2025 | 327.50 | 327.50 | 320.50 | 320.50 | - | -1.84% | 22 |
| Jul 7, 2025 | 326.50 | 326.50 | 326.50 | 326.50 | - | -0.21% | 22 |
| Jul 4, 2025 | 327.20 | 327.20 | 327.20 | 327.20 | - | -1.18% | 22 |
| Jul 3, 2025 | 315.60 | 331.10 | 315.60 | 331.10 | - | 6.94% | 22 |
| Jul 2, 2025 | 315.10 | 315.10 | 309.60 | 309.60 | - | -3.97% | - |
| Jul 1, 2025 | 317.20 | 322.40 | 317.20 | 322.40 | - | -0.49% | 25 |
| Jun 30, 2025 | 324.90 | 324.90 | 315.60 | 324.00 | - | 2.34% | 87 |
| Jun 27, 2025 | 323.70 | 323.70 | 316.60 | 316.60 | - | -2.58% | 15 |
| Jun 26, 2025 | 320.20 | 325.00 | 318.10 | 325.00 | - | 2.33% | 15 |
| Jun 25, 2025 | 319.20 | 319.20 | 317.60 | 317.60 | - | 1.34% | 95 |
| Jun 24, 2025 | 316.70 | 316.70 | 313.40 | 313.40 | - | 0.51% | - |
| Jun 23, 2025 | 311.60 | 311.80 | 311.60 | 311.80 | - | 0.84% | - |
| Jun 20, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | - | -0.96% | 95 |
| Jun 19, 2025 | 312.20 | 312.20 | 312.20 | 312.20 | - | 0.48% | 95 |
| Jun 18, 2025 | 310.70 | 310.70 | 310.70 | 310.70 | - | 1.04% | - |
| Jun 17, 2025 | 309.10 | 309.10 | 307.50 | 307.50 | - | -3.91% | 95 |
| Jun 16, 2025 | 309.20 | 320.00 | 309.20 | 320.00 | - | 5.65% | 4 |
| Jun 13, 2025 | 301.70 | 302.90 | 301.70 | 302.90 | - | -1.14% | 100 |
| Jun 12, 2025 | 306.40 | 306.40 | 306.40 | 306.40 | - | 1.12% | - |
| Jun 11, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | - | -2.16% | - |
| Jun 10, 2025 | 309.70 | 309.70 | 309.70 | 309.70 | - | -2.15% | 5 |
| Jun 9, 2025 | 314.50 | 316.50 | 314.50 | 316.50 | - | 0.76% | 5 |
| Jun 6, 2025 | 314.10 | 314.10 | 314.10 | 314.10 | - | 0.35% | 7 |
| Jun 5, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | - | -0.79% | 7 |
| Jun 4, 2025 | 313.30 | 315.50 | 313.30 | 315.50 | - | 5.24% | 7 |
| Jun 3, 2025 | 300.20 | 300.20 | 299.80 | 299.80 | - | 0.98% | 66 |
| Jun 2, 2025 | 296.90 | 296.90 | 296.90 | 296.90 | - | -0.47% | 35 |
| May 30, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | - | 1.57% | 35 |
| May 29, 2025 | 305.30 | 305.30 | 293.70 | 293.70 | - | -1.51% | 35 |
| May 28, 2025 | 300.90 | 304.90 | 298.20 | 298.20 | - | 0.81% | 50 |
| May 27, 2025 | 296.40 | 296.40 | 295.80 | 295.80 | - | 0.17% | - |
| May 26, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | - | 2.57% | - |