Qisda Corporation (LUX:QISDA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.980
+0.460 (10.18%)
At close: Aug 22, 2025
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 10.18% | - |
| Aug 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Aug 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Aug 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Aug 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Aug 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Aug 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Aug 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Aug 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Aug 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Aug 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Aug 6, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Aug 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Aug 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Jul 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Jul 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jul 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Jul 28, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Jul 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Jul 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Jul 23, 2025 | 4.43 | 4.43 | 4.43 | 4.56 | 4.43 | 2.24% | - |
| Jul 22, 2025 | 4.33 | 4.33 | 4.33 | 4.46 | 4.33 | -3.04% | - |
| Jul 21, 2025 | 4.47 | 4.47 | 4.47 | 4.60 | 4.47 | -0.86% | - |
| Jul 18, 2025 | 4.51 | 4.51 | 4.51 | 4.64 | 4.51 | 0.43% | - |
| Jul 17, 2025 | 4.49 | 4.49 | 4.49 | 4.62 | 4.49 | 0.87% | - |
| Jul 16, 2025 | 4.45 | 4.45 | 4.45 | 4.58 | 4.45 | -0.87% | - |
| Jul 15, 2025 | 4.49 | 4.49 | 4.49 | 4.62 | 4.49 | 1.76% | - |
| Jul 14, 2025 | 4.41 | 4.41 | 4.41 | 4.54 | 4.41 | - | - |
| Jul 11, 2025 | 4.41 | 4.41 | 4.41 | 4.54 | 4.41 | 1.79% | - |
| Jul 10, 2025 | 4.33 | 4.33 | 4.33 | 4.46 | 4.33 | -0.89% | - |
| Jul 9, 2025 | 4.37 | 4.37 | 4.37 | 4.50 | 4.37 | 0.45% | - |
| Jul 8, 2025 | 4.35 | 4.35 | 4.35 | 4.48 | 4.35 | -0.88% | - |
| Jul 7, 2025 | 4.39 | 4.39 | 4.39 | 4.52 | 4.39 | -2.59% | - |
| Jul 4, 2025 | 4.51 | 4.51 | 4.51 | 4.64 | 4.51 | - | - |
| Jul 3, 2025 | 4.51 | 4.51 | 4.51 | 4.64 | 4.51 | 2.20% | - |
| Jul 2, 2025 | 4.41 | 4.41 | 4.41 | 4.54 | 4.41 | 1.79% | - |
| Jul 1, 2025 | 4.33 | 4.33 | 4.33 | 4.46 | 4.33 | - | - |
| Jun 30, 2025 | 4.33 | 4.33 | 4.33 | 4.46 | 4.33 | -0.89% | - |
| Jun 27, 2025 | 4.37 | 4.37 | 4.37 | 4.50 | 4.37 | - | - |
| Jun 26, 2025 | 4.37 | 4.37 | 4.37 | 4.50 | 4.37 | 1.35% | - |
| Jun 25, 2025 | 4.31 | 4.31 | 4.31 | 4.44 | 4.31 | - | - |
| Jun 24, 2025 | 4.31 | 4.31 | 4.31 | 4.44 | 4.31 | 2.78% | - |
| Jun 23, 2025 | 4.20 | 4.20 | 4.20 | 4.32 | 4.20 | -3.14% | - |
| Jun 20, 2025 | 4.33 | 4.33 | 4.33 | 4.46 | 4.33 | 0.45% | - |
| Jun 19, 2025 | 4.31 | 4.31 | 4.31 | 4.44 | 4.31 | -2.20% | - |
| Jun 18, 2025 | 4.41 | 4.41 | 4.41 | 4.54 | 4.41 | - | - |
| Jun 17, 2025 | 4.41 | 4.41 | 4.41 | 4.54 | 4.41 | -1.73% | - |
| Jun 16, 2025 | 4.49 | 4.49 | 4.49 | 4.62 | 4.49 | 1.32% | - |