Quanta Services, Inc. (FRA:QAA)
Germany · Delayed Price · Currency is EUR 597.40
+3.60 (0.61%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:QAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 587.20 | 597.20 | 587.20 | 593.80 | - | -0.54% | - |
| Jun 1, 2026 | 610.00 | 615.40 | 595.80 | 597.00 | 597.00 | -3.40% | 70 |
| May 29, 2026 | 625.20 | 634.80 | 618.00 | 618.00 | 618.00 | -0.64% | 1 |
| May 28, 2026 | 620.80 | 642.80 | 610.00 | 622.00 | 622.00 | -1.58% | 94 |
| May 27, 2026 | 637.60 | 650.80 | 616.40 | 632.00 | 632.00 | -1.25% | 53 |
| May 26, 2026 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 1.56% | 41 |
| May 25, 2026 | 625.40 | 632.00 | 625.40 | 630.20 | 630.20 | -0.82% | 130 |
| May 22, 2026 | 619.20 | 635.40 | 607.40 | 635.40 | 635.40 | 3.45% | 16 |
| May 21, 2026 | 604.20 | 616.20 | 604.20 | 614.20 | 614.20 | 0.20% | 8 |
| May 20, 2026 | 612.80 | 613.00 | 612.60 | 613.00 | 613.00 | -1.95% | 57 |
| May 19, 2026 | 620.00 | 625.20 | 602.00 | 625.20 | 625.20 | 0.84% | 16 |
| May 18, 2026 | 655.40 | 655.40 | 620.00 | 620.00 | 620.00 | -3.19% | 33 |
| May 15, 2026 | 658.40 | 662.00 | 640.40 | 640.40 | 640.40 | -4.36% | 30 |
| May 14, 2026 | 658.80 | 669.60 | 658.80 | 669.60 | 669.60 | 0.60% | 30 |
| May 13, 2026 | 661.60 | 665.60 | 643.60 | 665.60 | 665.60 | 3.13% | 19 |
| May 12, 2026 | 655.20 | 674.00 | 645.40 | 645.40 | 645.40 | -1.86% | 35 |
| May 11, 2026 | 641.40 | 657.60 | 627.20 | 657.60 | 657.60 | 3.07% | 37 |
| May 8, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0.47% | - |
| May 7, 2026 | 665.60 | 665.60 | 624.80 | 635.00 | 635.00 | -1.46% | 130 |
| May 6, 2026 | 659.60 | 666.80 | 644.40 | 644.40 | 644.40 | -2.66% | 4 |
| May 5, 2026 | 647.00 | 663.20 | 638.60 | 662.00 | 662.00 | 3.44% | 40 |
| May 4, 2026 | 647.80 | 649.00 | 626.00 | 640.00 | 640.00 | 8.18% | 73 |
| Apr 30, 2026 | 546.80 | 591.60 | 546.80 | 591.60 | 591.60 | 9.56% | 39 |
| Apr 29, 2026 | 538.40 | 549.00 | 534.60 | 540.00 | 540.00 | -1.21% | 79 |
| Apr 28, 2026 | 541.60 | 547.80 | 537.60 | 546.60 | 546.60 | 4.79% | 84 |
| Apr 27, 2026 | 532.20 | 539.60 | 521.60 | 521.60 | 521.60 | -2.14% | 250 |
| Apr 24, 2026 | 540.20 | 548.00 | 533.00 | 533.00 | 533.00 | -2.42% | 4 |
| 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 | -0.32% | 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 |