Quanta Services, Inc. (FRA:QAA)
Germany · Delayed Price · Currency is EUR 550.00
-18.00 (-3.17%)
Last updated: Jul 16, 2026, 6:47 PM CET
FRA:QAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 563.00 | 563.00 | 546.60 | 546.60 | - | -3.77% | 2 |
| Jul 15, 2026 | 576.60 | 576.60 | 568.00 | 568.00 | 568.00 | -0.32% | - |
| Jul 14, 2026 | 565.00 | 569.80 | 565.00 | 569.80 | 569.80 | 2.63% | - |
| Jul 13, 2026 | 563.40 | 575.80 | 555.20 | 555.20 | 555.20 | -3.94% | 7 |
| Jul 10, 2026 | 580.20 | 580.20 | 565.60 | 578.00 | 578.00 | -1.53% | 17 |
| Jul 9, 2026 | 582.40 | 590.80 | 582.40 | 587.00 | 587.00 | 0.51% | 1 |
| Jul 8, 2026 | 571.00 | 584.00 | 558.60 | 584.00 | 584.00 | 3.14% | 17 |
| Jul 7, 2026 | 585.00 | 589.00 | 566.20 | 566.20 | 566.20 | -5.22% | 13 |
| Jul 6, 2026 | 596.40 | 601.20 | 592.20 | 597.40 | 597.40 | 2.47% | 54 |
| Jul 3, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -1.49% | 17 |
| Jul 2, 2026 | 603.60 | 603.60 | 591.80 | 591.80 | 591.80 | -1.63% | 100 |
| Jul 1, 2026 | 626.40 | 635.60 | 601.60 | 601.60 | 601.60 | -1.56% | 45 |
| Jun 30, 2026 | 625.20 | 634.60 | 611.20 | 611.20 | 611.10 | 0.99% | 12 |
| Jun 29, 2026 | 603.40 | 605.20 | 603.40 | 605.20 | 605.10 | -3.20% | - |
| Jun 26, 2026 | 624.20 | 626.00 | 624.20 | 625.20 | 625.10 | 0.03% | 12 |
| Jun 25, 2026 | 626.00 | 626.00 | 620.00 | 625.00 | 624.90 | 0.32% | 26 |
| Jun 24, 2026 | 613.00 | 623.00 | 613.00 | 623.00 | 622.90 | 0.48% | 8 |
| Jun 23, 2026 | 632.00 | 632.00 | 620.00 | 620.00 | 619.90 | -4.32% | 66 |
| Jun 22, 2026 | 606.00 | 648.00 | 606.00 | 648.00 | 647.90 | 6.44% | 26 |
| Jun 19, 2026 | 608.80 | 608.80 | 608.80 | 608.80 | 608.70 | -2.15% | - |
| Jun 18, 2026 | 622.20 | 622.20 | 622.20 | 622.20 | 622.10 | 0.78% | - |
| Jun 17, 2026 | 617.60 | 617.60 | 617.40 | 617.40 | 617.30 | -2.40% | 3 |
| Jun 16, 2026 | 622.00 | 632.60 | 622.00 | 632.60 | 632.50 | 1.15% | 26 |
| Jun 15, 2026 | 613.00 | 625.40 | 613.00 | 625.40 | 625.30 | 0.77% | 4 |
| Jun 12, 2026 | 588.00 | 620.60 | 588.00 | 620.60 | 620.50 | 5.98% | 16 |
| Jun 11, 2026 | 561.00 | 585.60 | 561.00 | 585.60 | 585.51 | 5.51% | 2 |
| Jun 10, 2026 | 594.40 | 600.60 | 555.00 | 555.00 | 554.91 | -5.39% | 56 |
| Jun 9, 2026 | 600.20 | 620.20 | 586.60 | 586.60 | 586.51 | -3.58% | 40 |
| Jun 8, 2026 | 608.40 | 608.40 | 608.40 | 608.40 | 608.30 | 0.07% | 1 |
| Jun 5, 2026 | 612.80 | 620.00 | 592.20 | 608.00 | 607.90 | -1.14% | 20 |
| Jun 4, 2026 | 613.00 | 615.00 | 604.40 | 615.00 | 614.90 | 2.95% | 18 |
| Jun 3, 2026 | 604.40 | 612.60 | 597.40 | 597.40 | 597.31 | 0.61% | 22 |
| Jun 2, 2026 | 587.20 | 597.20 | 587.20 | 593.80 | 593.71 | -0.54% | 2 |
| Jun 1, 2026 | 610.00 | 615.40 | 595.80 | 597.00 | 596.91 | -3.40% | 70 |
| May 29, 2026 | 625.20 | 634.80 | 618.00 | 618.00 | 617.90 | -0.64% | 1 |
| May 28, 2026 | 620.80 | 642.80 | 610.00 | 622.00 | 621.90 | -1.58% | 94 |
| May 27, 2026 | 637.60 | 650.80 | 616.40 | 632.00 | 631.90 | -1.25% | 53 |
| May 26, 2026 | 630.00 | 640.00 | 630.00 | 640.00 | 639.90 | 1.56% | 41 |
| May 25, 2026 | 625.40 | 632.00 | 625.40 | 630.20 | 630.10 | -0.82% | 130 |
| May 22, 2026 | 619.20 | 635.40 | 607.40 | 635.40 | 635.30 | 3.45% | 16 |
| May 21, 2026 | 604.20 | 616.20 | 604.20 | 614.20 | 614.10 | 0.20% | 8 |
| May 20, 2026 | 612.80 | 613.00 | 612.60 | 613.00 | 612.90 | -1.95% | 57 |
| May 19, 2026 | 620.00 | 625.20 | 602.00 | 625.20 | 625.10 | 0.84% | 16 |
| May 18, 2026 | 655.40 | 655.40 | 620.00 | 620.00 | 619.90 | -3.19% | 33 |
| May 15, 2026 | 658.40 | 662.00 | 640.40 | 640.40 | 640.30 | -4.36% | 30 |
| May 14, 2026 | 658.80 | 669.60 | 658.80 | 669.60 | 669.49 | 0.60% | 30 |
| May 13, 2026 | 661.60 | 665.60 | 643.60 | 665.60 | 665.50 | 3.13% | 19 |
| May 12, 2026 | 655.20 | 674.00 | 645.40 | 645.40 | 645.30 | -1.86% | 35 |
| May 11, 2026 | 641.40 | 657.60 | 627.20 | 657.60 | 657.50 | 3.07% | 37 |
| May 8, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 637.90 | 0.47% | - |