Qisda Corporation (LUX:QISDA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.840
+0.040 (0.83%)
At close: Nov 10, 2025
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Nov 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Nov 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Nov 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Nov 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Oct 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Oct 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -16.52% | - |
| Sep 24, 2025 | 5.71 | 5.71 | 5.71 | 6.05 | 5.71 | - | - |
| Sep 23, 2025 | 5.71 | 5.71 | 5.71 | 6.05 | 5.71 | 1.22% | - |
| Sep 22, 2025 | 5.64 | 5.64 | 5.64 | 5.98 | 5.64 | -1.21% | - |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 6.05 | 5.71 | -2.75% | - |
| Sep 18, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.88 | - | - |
| Sep 17, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.88 | -1.91% | - |
| Sep 16, 2025 | 5.99 | 5.99 | 5.99 | 6.34 | 5.99 | - | - |
| Sep 15, 2025 | 5.99 | 5.99 | 5.99 | 6.34 | 5.99 | 1.95% | - |
| Sep 12, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.88 | 2.00% | - |
| Sep 11, 2025 | 5.76 | 5.76 | 5.76 | 6.10 | 5.76 | -2.90% | - |
| Sep 10, 2025 | 5.93 | 5.93 | 5.93 | 6.28 | 5.93 | 1.96% | - |
| Sep 9, 2025 | 5.82 | 5.82 | 5.82 | 6.16 | 5.82 | -0.98% | - |
| Sep 8, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.88 | - | - |
| Sep 5, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.88 | 0.99% | - |
| Sep 4, 2025 | 5.82 | 5.82 | 5.82 | 6.16 | 5.82 | -2.87% | - |
| Sep 3, 2025 | 5.99 | 5.99 | 5.99 | 6.34 | 5.99 | 3.98% | - |
| Sep 2, 2025 | 5.76 | 5.76 | 5.76 | 6.10 | 5.76 | 0.41% | - |
| Sep 1, 2025 | 5.74 | 5.74 | 5.74 | 6.07 | 5.74 | -4.23% | - |
| Aug 29, 2025 | 5.99 | 5.99 | 5.99 | 6.34 | 5.99 | -1.89% | - |
| Aug 28, 2025 | 6.11 | 6.11 | 6.11 | 6.46 | 6.11 | 2.91% | - |
| Aug 27, 2025 | 5.93 | 5.93 | 5.93 | 6.28 | 5.93 | 0.96% | - |
| Aug 26, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.88 | -6.41% | - |
| Aug 25, 2025 | 6.28 | 6.28 | 6.28 | 6.65 | 6.28 | 9.44% | - |
| Aug 22, 2025 | 5.74 | 5.74 | 5.74 | 6.07 | 5.74 | 10.18% | - |
| Aug 21, 2025 | 5.21 | 5.21 | 5.21 | 5.51 | 5.21 | 1.34% | - |
| Aug 20, 2025 | 5.14 | 5.14 | 5.14 | 5.44 | 5.14 | -0.89% | - |
| Aug 19, 2025 | 5.18 | 5.18 | 5.18 | 5.49 | 5.18 | 1.82% | - |
| Aug 18, 2025 | 5.09 | 5.09 | 5.09 | 5.39 | 5.09 | 0.45% | - |
| Aug 15, 2025 | 5.07 | 5.07 | 5.07 | 5.37 | 5.07 | -1.78% | - |
| Aug 14, 2025 | 5.16 | 5.16 | 5.16 | 5.46 | 5.16 | -1.76% | - |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.56 | 5.25 | -1.30% | - |
| Aug 12, 2025 | 5.32 | 5.32 | 5.32 | 5.63 | 5.32 | -0.44% | - |