Quanta Services, Inc. (FRA:QAA)
Germany · Delayed Price · Currency is EUR 546.20
+15.20 (2.86%)
At close: Apr 23, 2026
FRA:QAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 520.00 | 546.20 | 520.00 | 546.20 | 546.20 | 2.86% | 22 |
| Apr 22, 2026 | 514.40 | 534.60 | 514.40 | 531.00 | 531.00 | 4.69% | 100 |
| Apr 21, 2026 | 509.60 | 509.60 | 507.20 | 507.20 | 507.20 | - | - |
| Apr 20, 2026 | 504.80 | 507.20 | 504.80 | 507.20 | 507.20 | -1.63% | - |
| Apr 17, 2026 | 494.00 | 515.60 | 493.50 | 515.60 | 515.60 | 4.88% | 24 |
| Apr 16, 2026 | 504.20 | 505.00 | 491.60 | 491.60 | 491.60 | -0.69% | 4 |
| Apr 15, 2026 | 501.40 | 501.40 | 489.50 | 495.00 | 495.00 | 0.53% | 19 |
| Apr 14, 2026 | 501.20 | 512.00 | 492.40 | 492.40 | 492.40 | -0.77% | 5 |
| Apr 13, 2026 | 504.40 | 504.40 | 496.20 | 496.20 | 496.20 | -1.55% | 42 |
| Apr 10, 2026 | 494.50 | 504.00 | 491.00 | 504.00 | 504.00 | 0.40% | 27 |
| Apr 9, 2026 | 491.10 | 509.00 | 491.10 | 502.00 | 502.00 | 3.02% | 26 |
| Apr 8, 2026 | 490.50 | 497.90 | 487.30 | 487.30 | 487.30 | 2.81% | 3 |
| Apr 7, 2026 | 473.20 | 484.30 | 473.20 | 474.00 | 474.00 | -0.17% | 17 |
| Apr 2, 2026 | 473.00 | 475.00 | 473.00 | 474.80 | 474.80 | -0.34% | 76 |
| Apr 1, 2026 | 482.00 | 484.00 | 476.40 | 476.40 | 476.31 | 0.91% | 35 |
| Mar 31, 2026 | 462.70 | 472.10 | 462.70 | 472.10 | 472.01 | 2.05% | 253 |
| Mar 30, 2026 | 471.40 | 489.00 | 462.60 | 462.60 | 462.51 | -3.34% | 9 |
| Mar 27, 2026 | 471.10 | 478.60 | 471.10 | 478.60 | 478.50 | 0.34% | 15 |
| Mar 26, 2026 | 493.30 | 496.80 | 477.00 | 477.00 | 476.91 | -4.31% | 150 |
| Mar 25, 2026 | 498.00 | 508.80 | 498.00 | 498.50 | 498.40 | 0.10% | 48 |
| Mar 24, 2026 | 486.80 | 498.00 | 483.90 | 498.00 | 497.90 | 0.81% | 2,426 |
| Mar 23, 2026 | 471.50 | 501.00 | 471.30 | 494.00 | 493.90 | -0.30% | 71 |
| Mar 20, 2026 | 498.70 | 506.00 | 495.50 | 495.50 | 495.40 | 1.54% | 102 |
| Mar 19, 2026 | 505.00 | 505.00 | 488.00 | 488.00 | 487.90 | -0.95% | 20 |
| Mar 18, 2026 | 496.70 | 496.70 | 492.70 | 492.70 | 492.60 | 1.59% | - |
| Mar 17, 2026 | 495.40 | 501.60 | 485.00 | 485.00 | 484.90 | -1.12% | 110 |
| Mar 16, 2026 | 500.20 | 500.20 | 490.50 | 490.50 | 490.40 | 0.04% | 19 |
| Mar 13, 2026 | 490.10 | 490.30 | 490.10 | 490.30 | 490.20 | 1.18% | - |
| Mar 12, 2026 | 483.60 | 484.60 | 480.10 | 484.60 | 484.50 | -1.70% | 11 |
| Mar 11, 2026 | 484.80 | 493.00 | 479.90 | 493.00 | 492.90 | 1.90% | 35 |
| Mar 10, 2026 | 486.40 | 499.90 | 483.80 | 483.80 | 483.70 | 4.40% | 108 |
| Mar 9, 2026 | 453.00 | 463.40 | 453.00 | 463.40 | 463.31 | 0.65% | - |
| Mar 6, 2026 | 478.50 | 478.50 | 460.20 | 460.40 | 460.31 | -2.37% | 10 |
| Mar 5, 2026 | 487.10 | 487.10 | 471.60 | 471.60 | 471.51 | -1.79% | - |
| Mar 4, 2026 | 480.70 | 490.90 | 480.20 | 480.20 | 480.10 | 2.08% | 20 |
| Mar 3, 2026 | 484.10 | 489.50 | 470.40 | 470.40 | 470.31 | -5.33% | 55 |
| Mar 2, 2026 | 466.00 | 496.90 | 463.10 | 496.90 | 496.80 | 3.01% | 133 |
| Feb 27, 2026 | 473.70 | 484.70 | 467.40 | 482.40 | 482.30 | 4.03% | 81 |
| Feb 26, 2026 | 475.50 | 482.70 | 463.70 | 463.70 | 463.61 | -2.91% | 10 |
| Feb 25, 2026 | 486.20 | 491.80 | 477.60 | 477.60 | 477.51 | -0.02% | 62 |
| Feb 24, 2026 | 466.50 | 477.70 | 458.60 | 477.70 | 477.61 | 2.27% | 22 |
| Feb 23, 2026 | 469.80 | 474.20 | 463.20 | 467.10 | 467.01 | 1.02% | 103 |
| Feb 20, 2026 | 470.40 | 470.40 | 462.40 | 462.40 | 462.31 | -2.80% | 23 |
| Feb 19, 2026 | 436.70 | 475.70 | 436.70 | 475.70 | 475.61 | 4.66% | 49 |
| Feb 18, 2026 | 442.00 | 454.50 | 442.00 | 454.50 | 454.41 | 3.65% | 50 |
| Feb 17, 2026 | 442.00 | 448.10 | 438.50 | 438.50 | 438.41 | -2.32% | 1 |
| Feb 16, 2026 | 448.90 | 448.90 | 448.90 | 448.90 | 448.81 | 5.40% | 45 |
| Feb 13, 2026 | 434.50 | 440.40 | 425.90 | 425.90 | 425.82 | -4.38% | 13 |
| Feb 12, 2026 | 440.90 | 445.40 | 440.90 | 445.40 | 445.31 | 0.16% | - |
| Feb 11, 2026 | 427.10 | 450.00 | 427.10 | 444.70 | 444.61 | 3.18% | 68 |