Quanta Services, Inc. (FRA:QAA)
Germany · Delayed Price · Currency is EUR 538.00
-1.60 (-0.30%)
Last updated: Sep 14, 2026, 8:13 PM CET
FRA:QAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 553.00 | 553.00 | 532.00 | 538.00 | 538.00 | -0.30% | 13 |
| Sep 11, 2026 | 532.40 | 539.60 | 532.40 | 539.60 | 539.60 | 2.59% | - |
| Sep 10, 2026 | 537.40 | 537.60 | 526.00 | 526.00 | 526.00 | -2.95% | 12 |
| Sep 9, 2026 | 544.80 | 544.80 | 542.00 | 542.00 | 542.00 | 0.86% | 10 |
| Sep 8, 2026 | 530.00 | 541.60 | 530.00 | 537.40 | 537.40 | -1.03% | 5 |
| Sep 7, 2026 | 535.20 | 543.00 | 535.20 | 543.00 | 543.00 | 2.72% | 9 |
| Sep 4, 2026 | 531.00 | 538.00 | 528.60 | 528.60 | 528.60 | 2.76% | 5 |
| Sep 3, 2026 | 524.40 | 524.40 | 514.40 | 514.40 | 514.40 | -0.50% | - |
| Sep 2, 2026 | 525.20 | 525.20 | 517.00 | 517.00 | 517.00 | 2.05% | 4 |
| Sep 1, 2026 | 521.20 | 521.20 | 506.60 | 506.60 | 506.60 | -1.40% | - |
| Aug 31, 2026 | 524.00 | 524.00 | 513.80 | 513.80 | 513.80 | -2.13% | 10 |
| Aug 28, 2026 | 531.40 | 531.40 | 522.60 | 525.00 | 525.00 | -1.87% | 7 |
| Aug 27, 2026 | 532.80 | 535.00 | 532.80 | 535.00 | 535.00 | 3.84% | 8 |
| Aug 26, 2026 | 514.80 | 515.20 | 514.80 | 515.20 | 515.20 | -2.13% | - |
| Aug 25, 2026 | 529.00 | 535.80 | 526.40 | 526.40 | 526.40 | -0.87% | 10 |
| Aug 24, 2026 | 540.40 | 540.40 | 524.00 | 531.00 | 531.00 | -4.50% | 68 |
| Aug 21, 2026 | 564.20 | 564.20 | 556.00 | 556.00 | 556.00 | -1.07% | - |
| Aug 20, 2026 | 574.80 | 586.80 | 562.00 | 562.00 | 562.00 | -1.89% | 30 |
| Aug 19, 2026 | 593.60 | 593.60 | 572.80 | 572.80 | 572.80 | -4.21% | - |
| Aug 18, 2026 | 629.40 | 629.40 | 598.00 | 598.00 | 598.00 | -4.32% | 14 |
| Aug 17, 2026 | 586.80 | 625.00 | 586.80 | 625.00 | 625.00 | 7.76% | 14 |
| Aug 14, 2026 | 580.40 | 580.40 | 580.00 | 580.00 | 580.00 | -0.21% | - |
| Aug 13, 2026 | 588.40 | 588.40 | 581.20 | 581.20 | 581.20 | -0.41% | - |
| Aug 12, 2026 | 579.00 | 589.60 | 579.00 | 583.60 | 583.60 | 2.03% | 17 |
| Aug 11, 2026 | 570.80 | 580.00 | 570.80 | 572.00 | 572.00 | -0.69% | 17 |
| Aug 10, 2026 | 577.00 | 577.00 | 576.00 | 576.00 | 576.00 | -1.34% | 5 |
| Aug 7, 2026 | 578.40 | 583.80 | 578.40 | 583.80 | 583.80 | -1.42% | - |
| Aug 6, 2026 | 590.00 | 592.20 | 582.40 | 592.20 | 592.20 | -1.86% | 15 |
| Aug 5, 2026 | 603.20 | 603.40 | 595.20 | 603.40 | 603.40 | 0.57% | 11 |
| Aug 4, 2026 | 589.80 | 611.60 | 584.40 | 600.00 | 600.00 | 5.71% | 35 |
| Aug 3, 2026 | 581.40 | 581.40 | 567.60 | 567.60 | 567.60 | -3.30% | - |
| Jul 31, 2026 | 575.20 | 587.00 | 575.20 | 587.00 | 587.00 | 2.05% | 24 |
| Jul 30, 2026 | 490.00 | 575.20 | 490.00 | 575.20 | 575.20 | 16.91% | 14 |
| Jul 29, 2026 | 510.40 | 523.00 | 492.00 | 492.00 | 492.00 | -2.38% | 31 |
| Jul 28, 2026 | 539.40 | 539.40 | 504.00 | 504.00 | 504.00 | -7.66% | 4 |
| Jul 27, 2026 | 552.40 | 552.40 | 545.80 | 545.80 | 545.80 | -2.85% | - |
| Jul 24, 2026 | 571.40 | 571.40 | 561.80 | 561.80 | 561.80 | -0.81% | - |
| Jul 23, 2026 | 559.20 | 566.40 | 559.20 | 566.40 | 566.40 | 2.98% | - |
| Jul 22, 2026 | 554.00 | 564.00 | 550.00 | 550.00 | 550.00 | 0.22% | 18 |
| Jul 21, 2026 | 551.80 | 551.80 | 548.80 | 548.80 | 548.80 | -0.07% | - |
| Jul 20, 2026 | 548.40 | 558.00 | 546.60 | 549.20 | 549.20 | 1.85% | 55 |
| Jul 17, 2026 | 540.20 | 545.80 | 525.00 | 539.20 | 539.20 | -1.96% | 120 |
| Jul 16, 2026 | 563.00 | 563.00 | 546.60 | 550.00 | 550.00 | -3.17% | 52 |
| 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 |