Quanta Computer Inc. (LUX:QUNCP)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 42.40
+0.60 (1.44%)
At close: Sep 5, 2025
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Sep 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Sep 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Sep 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Sep 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Sep 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Sep 2, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Sep 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Aug 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Aug 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Aug 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Aug 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Aug 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | - |
| Aug 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Aug 20, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Aug 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Aug 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Aug 13, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Aug 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Aug 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Aug 8, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Aug 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Aug 6, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | - |
| Aug 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Aug 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Jul 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.98% | - |
| Jul 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Jul 28, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jul 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jul 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Jul 23, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Jul 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.29% | - |
| Jul 21, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jul 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Jul 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jul 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Jul 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Jul 14, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Jul 11, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Jul 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Jul 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | - |
| Jul 8, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Jul 7, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Jul 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Jul 3, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |