Quanta Computer Inc. (LUX:QUNCP)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 54.50
+1.50 (2.83%)
At close: Sep 4, 2026
LUX:QUNCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Aug 31, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Aug 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Aug 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Aug 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Aug 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Aug 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Aug 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Aug 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Aug 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 5.19% | - |
| Aug 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Aug 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Aug 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Aug 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Aug 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Jul 31, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 5.12% | - |
| Jul 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -10.04% | - |
| Jul 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Jul 28, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Jul 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Jul 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Jul 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jul 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jul 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Jul 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Jul 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -7.34% | - |
| Jul 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.54% | - |
| Jul 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.09 | - | - |
| Jul 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.09 | - | - |
| Jul 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.09 | 1.72% | - |
| Jul 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.12 | -1.69% | - |
| Jul 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.09 | 1.72% | - |
| Jul 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.12 | -1.69% | - |
| Jul 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.09 | - | - |
| Jul 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.09 | 1.72% | - |
| Jul 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.12 | -0.85% | - |
| Jul 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 56.61 | 0.86% | - |
| Jun 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.12 | 0.87% | - |
| Jun 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.64 | 0.88% | - |
| Jun 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.15 | -0.87% | - |
| Jun 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.64 | -1.71% | - |