Quanta Services, Inc. (FRA:QAA)
Germany · Delayed Price · Currency is EUR 493.00
-13.20 (-2.61%)
At close: Oct 23, 2026
FRA:QAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 492.20 | 493.00 | 474.00 | 493.00 | 493.00 | -2.61% | 9 |
| Oct 22, 2026 | 523.80 | 523.80 | 506.20 | 506.20 | 506.20 | -4.49% | 8 |
| Oct 21, 2026 | 543.60 | 543.60 | 530.00 | 530.00 | 530.00 | 2.95% | 5 |
| Oct 20, 2026 | 549.00 | 549.00 | 514.80 | 514.80 | 514.80 | -6.67% | 10 |
| Oct 19, 2026 | 563.00 | 563.00 | 551.60 | 551.60 | 551.60 | 0.07% | 5 |
| Oct 16, 2026 | 569.40 | 569.40 | 551.20 | 551.20 | 551.20 | -0.68% | 17 |
| Oct 15, 2026 | 581.20 | 581.20 | 555.00 | 555.00 | 555.00 | -8.26% | 25 |
| Oct 14, 2026 | 611.80 | 624.60 | 605.00 | 605.00 | 605.00 | -0.26% | 15 |
| Oct 13, 2026 | 618.00 | 618.00 | 606.60 | 606.60 | 606.60 | -2.00% | - |
| Oct 12, 2026 | 641.80 | 641.80 | 619.00 | 619.00 | 619.00 | 2.82% | 9 |
| Oct 9, 2026 | 609.60 | 609.60 | 602.00 | 602.00 | 602.00 | -1.25% | - |
| Oct 8, 2026 | 622.40 | 622.40 | 609.60 | 609.60 | 609.60 | -2.46% | - |
| Oct 7, 2026 | 635.60 | 648.40 | 622.20 | 625.00 | 625.00 | -3.28% | 101 |
| Oct 6, 2026 | 607.40 | 646.20 | 607.40 | 646.20 | 646.20 | 9.30% | 225 |
| Oct 5, 2026 | 596.00 | 610.00 | 591.20 | 591.20 | 591.20 | -0.91% | 26 |
| Oct 2, 2026 | 585.20 | 598.00 | 585.20 | 596.60 | 596.60 | 6.23% | 89 |
| Oct 1, 2026 | 571.20 | 575.00 | 561.60 | 561.60 | 561.60 | -1.11% | 8 |
| Sep 30, 2026 | 572.60 | 583.00 | 568.00 | 568.00 | 567.90 | -0.42% | 43 |
| Sep 29, 2026 | 563.20 | 570.40 | 563.20 | 570.40 | 570.30 | 0.60% | - |
| Sep 28, 2026 | 562.20 | 567.00 | 562.20 | 567.00 | 566.90 | -1.25% | - |
| Sep 25, 2026 | 565.60 | 574.20 | 565.60 | 574.20 | 574.10 | 3.42% | 9 |
| Sep 24, 2026 | 554.20 | 559.00 | 554.20 | 555.20 | 555.11 | -1.73% | 31 |
| Sep 23, 2026 | 560.00 | 565.00 | 560.00 | 565.00 | 564.90 | -0.42% | 6 |
| Sep 22, 2026 | 558.00 | 567.40 | 556.00 | 567.40 | 567.30 | 0.96% | 202 |
| Sep 21, 2026 | 554.80 | 562.00 | 554.80 | 562.00 | 561.90 | 4.50% | 25 |
| Sep 18, 2026 | 533.00 | 537.80 | 533.00 | 537.80 | 537.71 | -0.30% | 14 |
| Sep 17, 2026 | 550.60 | 550.60 | 539.40 | 539.40 | 539.31 | 1.58% | 6 |
| Sep 16, 2026 | 529.60 | 538.20 | 529.60 | 531.00 | 530.91 | 0.76% | 5 |
| Sep 15, 2026 | 535.80 | 535.80 | 527.00 | 527.00 | 526.91 | -2.04% | - |
| Sep 14, 2026 | 553.00 | 553.00 | 532.00 | 538.00 | 537.91 | -0.30% | 13 |
| Sep 11, 2026 | 532.40 | 539.60 | 532.40 | 539.60 | 539.51 | 2.59% | - |
| Sep 10, 2026 | 537.40 | 537.60 | 526.00 | 526.00 | 525.91 | -2.95% | 12 |
| Sep 9, 2026 | 544.80 | 544.80 | 542.00 | 542.00 | 541.91 | 0.86% | 10 |
| Sep 8, 2026 | 530.00 | 541.60 | 530.00 | 537.40 | 537.31 | -1.03% | 5 |
| Sep 7, 2026 | 535.20 | 543.00 | 535.20 | 543.00 | 542.91 | 2.72% | 9 |
| Sep 4, 2026 | 531.00 | 538.00 | 528.60 | 528.60 | 528.51 | 2.76% | 5 |
| Sep 3, 2026 | 524.40 | 524.40 | 514.40 | 514.40 | 514.31 | -0.50% | - |
| Sep 2, 2026 | 525.20 | 525.20 | 517.00 | 517.00 | 516.91 | 2.05% | 4 |
| Sep 1, 2026 | 521.20 | 521.20 | 506.60 | 506.60 | 506.51 | -1.40% | - |
| Aug 31, 2026 | 524.00 | 524.00 | 513.80 | 513.80 | 513.71 | -2.13% | 10 |
| Aug 28, 2026 | 531.40 | 531.40 | 522.60 | 525.00 | 524.91 | -1.87% | 7 |
| Aug 27, 2026 | 532.80 | 535.00 | 532.80 | 535.00 | 534.91 | 3.84% | 8 |
| Aug 26, 2026 | 514.80 | 515.20 | 514.80 | 515.20 | 515.11 | -2.13% | - |
| Aug 25, 2026 | 529.00 | 535.80 | 526.40 | 526.40 | 526.31 | -0.87% | 10 |
| Aug 24, 2026 | 540.40 | 540.40 | 524.00 | 531.00 | 530.91 | -4.50% | 68 |
| Aug 21, 2026 | 564.20 | 564.20 | 556.00 | 556.00 | 555.91 | -1.07% | - |
| Aug 20, 2026 | 574.80 | 586.80 | 562.00 | 562.00 | 561.90 | -1.89% | 30 |
| Aug 19, 2026 | 593.60 | 593.60 | 572.80 | 572.80 | 572.70 | -4.21% | - |
| Aug 18, 2026 | 629.40 | 629.40 | 598.00 | 598.00 | 597.90 | -4.32% | 14 |
| Aug 17, 2026 | 586.80 | 625.00 | 586.80 | 625.00 | 624.89 | 7.76% | 14 |