Quanta Services, Inc. (FRA:QAA)
Germany · Delayed Price · Currency is EUR 314.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 3:51 PM CET
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 317.70 | 318.90 | 314.00 | 314.00 | - | - | 100 |
| Sep 8, 2025 | 316.60 | 321.30 | 314.00 | 314.00 | - | 1.49% | 15 |
| Sep 5, 2025 | 321.40 | 321.40 | 309.40 | 309.40 | - | -2.03% | 3 |
| Sep 4, 2025 | 320.00 | 320.00 | 315.80 | 315.80 | - | -0.44% | 3 |
| Sep 3, 2025 | 320.60 | 320.60 | 317.20 | 317.20 | - | 1.18% | 3 |
| Sep 2, 2025 | 320.90 | 320.90 | 313.50 | 313.50 | - | -2.12% | - |
| Sep 1, 2025 | 320.30 | 320.30 | 320.30 | 320.30 | - | 0.72% | 3 |
| Aug 29, 2025 | 329.00 | 333.40 | 318.00 | 318.00 | - | -5.47% | 3 |
| Aug 28, 2025 | 326.20 | 336.40 | 325.60 | 336.40 | - | 3.41% | 223 |
| Aug 27, 2025 | 329.10 | 329.10 | 325.30 | 325.30 | - | 1.31% | 5 |
| Aug 26, 2025 | 323.20 | 323.20 | 321.10 | 321.10 | - | 0.19% | - |
| Aug 25, 2025 | 323.00 | 323.00 | 320.50 | 320.50 | - | -1.32% | 5 |
| Aug 22, 2025 | 324.80 | 324.80 | 324.80 | 324.80 | - | 1.37% | 50 |
| Aug 21, 2025 | 321.30 | 321.30 | 320.40 | 320.40 | - | -0.77% | 50 |
| Aug 20, 2025 | 323.70 | 323.70 | 312.30 | 322.90 | - | 1.29% | 50 |
| Aug 19, 2025 | 326.70 | 326.70 | 318.80 | 318.80 | - | -1.42% | - |
| Aug 18, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | - | 3.36% | 1 |
| Aug 15, 2025 | 323.20 | 323.20 | 312.90 | 312.90 | - | -2.83% | 1 |
| Aug 14, 2025 | 322.70 | 322.70 | 322.00 | 322.00 | - | -1.80% | 1 |
| Aug 13, 2025 | 333.50 | 333.50 | 327.90 | 327.90 | - | 1.05% | 1 |
| Aug 12, 2025 | 329.10 | 334.70 | 324.50 | 324.50 | - | -1.10% | 1 |
| Aug 11, 2025 | 329.70 | 330.50 | 328.10 | 328.10 | - | 0.15% | 5 |
| Aug 8, 2025 | 331.30 | 331.30 | 327.60 | 327.60 | - | -0.70% | 4 |
| Aug 7, 2025 | 329.20 | 329.90 | 329.20 | 329.90 | - | 0.37% | 4 |
| Aug 6, 2025 | 335.80 | 335.80 | 328.70 | 328.70 | - | -2.75% | 4 |
| Aug 5, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | - | -0.03% | 4 |
| Aug 4, 2025 | 339.10 | 339.10 | 338.10 | 338.10 | - | -3.46% | - |
| 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% | - |