Qisda Corporation (LUX:QISDA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.500
+0.080 (1.81%)
At close: Dec 3, 2025
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Nov 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Nov 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Nov 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Nov 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Nov 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Nov 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| 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 | 5.87 | - | - |
| Sep 17, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.87 | -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 | 5.87 | 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 | 5.87 | - | - |
| Sep 5, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.87 | 0.99% | - |
| Sep 4, 2025 | 5.82 | 5.82 | 5.82 | 6.16 | 5.82 | -2.87% | - |