Qisda Corporation (LUX:QISDA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 6.05
0.00 (0.00%)
At close: Sep 24, 2025
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 11, 2025 | 5.35 | 5.35 | 5.35 | 5.66 | 5.35 | 1.32% | - |
| Aug 8, 2025 | 5.28 | 5.28 | 5.28 | 5.59 | 5.28 | 0.87% | - |
| Aug 7, 2025 | 5.23 | 5.23 | 5.23 | 5.54 | 5.23 | -0.43% | - |
| Aug 6, 2025 | 5.25 | 5.25 | 5.25 | 5.56 | 5.25 | 0.89% | - |
| Aug 5, 2025 | 5.21 | 5.21 | 5.21 | 5.51 | 5.21 | 1.34% | - |
| Aug 4, 2025 | 5.14 | 5.14 | 5.14 | 5.44 | 5.14 | 0.91% | - |
| Aug 1, 2025 | 5.09 | 5.09 | 5.09 | 5.39 | 5.09 | 1.83% | - |
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.29 | 5.00 | -2.25% | - |
| Jul 30, 2025 | 5.11 | 5.11 | 5.11 | 5.42 | 5.11 | 0.46% | - |
| Jul 29, 2025 | 5.09 | 5.09 | 5.09 | 5.39 | 5.09 | -0.90% | - |
| Jul 28, 2025 | 5.14 | 5.14 | 5.14 | 5.44 | 5.14 | -1.32% | - |
| Jul 25, 2025 | 5.21 | 5.21 | 5.21 | 5.51 | 5.21 | 1.34% | - |
| Jul 24, 2025 | 5.14 | 5.14 | 5.14 | 5.44 | 5.14 | -2.19% | - |
| Jul 23, 2025 | 5.11 | 5.11 | 5.11 | 5.56 | 5.11 | 2.24% | - |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.44 | 5.00 | -3.05% | - |
| Jul 21, 2025 | 5.16 | 5.16 | 5.16 | 5.61 | 5.16 | -0.87% | - |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.66 | 5.20 | 0.44% | - |
| Jul 17, 2025 | 5.18 | 5.18 | 5.18 | 5.63 | 5.18 | 0.88% | - |