Qualys, Inc. (BIT:1QLYS)
Italy
· Delayed Price · Currency is EUR 132.75
+6.70 (5.32%)
Last updated: Dec 5, 2025, 12:52 PM CET
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.21% | - |
| Dec 3, 2025 | 126.75 | 128.50 | 126.75 | 126.05 | 126.05 | 2.02% | 13 |
| Dec 2, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0.73% | - |
| Dec 1, 2025 | 123.00 | 128.15 | 122.50 | 122.65 | 122.65 | 0.66% | 178 |
| Nov 28, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 0.83% | - |
| Nov 27, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.79% | - |
| Nov 26, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 3.01% | - |
| Nov 25, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -12.12% | - |
| Nov 24, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 1.85% | - |
| Nov 21, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 9.61% | - |
| Nov 20, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -0.67% | - |
| Nov 19, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -1.73% | - |
| Nov 18, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 1.04% | - |
| Nov 17, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -3.30% | - |
| Nov 14, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.96% | - |
| Nov 13, 2025 | 125.40 | 125.40 | 125.40 | 125.60 | 125.60 | -1.99% | 10 |
| Nov 12, 2025 | 126.20 | 130.80 | 126.20 | 128.15 | 128.15 | -2.03% | 237 |
| Nov 11, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -2.90% | - |
| Nov 10, 2025 | 134.25 | 134.25 | 129.45 | 134.70 | 134.70 | 4.22% | 31 |
| Nov 7, 2025 | 128.10 | 128.50 | 128.10 | 129.25 | 129.25 | 4.49% | 94 |
| Nov 6, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -2.94% | - |
| Nov 5, 2025 | 123.60 | 125.50 | 123.60 | 127.45 | 127.45 | 16.98% | 82 |
| Nov 4, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 1.49% | - |
| Nov 3, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 0.56% | - |
| Oct 31, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -1.52% | - |
| Oct 30, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1.50% | - |
| Oct 29, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -2.78% | - |
| Oct 28, 2025 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0.05% | - |
| Oct 27, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.95% | - |
| Oct 24, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 0.36% | - |
| Oct 23, 2025 | 109.10 | 109.10 | 109.10 | 110.45 | 110.45 | -2.00% | 46 |
| Oct 22, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 4.11% | - |
| Oct 21, 2025 | 105.50 | 105.50 | 105.50 | 108.25 | 108.25 | -0.32% | 1 |
| Oct 20, 2025 | 109.55 | 109.55 | 109.55 | 108.60 | 108.60 | -0.28% | 36 |
| Oct 17, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.05% | - |
| Oct 16, 2025 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -2.16% | - |
| Oct 15, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 2.02% | - |
| Oct 14, 2025 | 109.00 | 109.00 | 109.00 | 109.05 | 109.05 | -1.40% | 13 |
| Oct 13, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.73% | - |
| Oct 10, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -1.44% | - |
| Oct 9, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.13% | - |
| Oct 8, 2025 | 108.95 | 108.95 | 108.95 | 110.15 | 110.15 | 3.38% | 9 |
| Oct 7, 2025 | 108.95 | 108.95 | 108.95 | 106.55 | 106.55 | -3.97% | 42 |
| Oct 6, 2025 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 0.32% | - |
| Oct 3, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -2.04% | - |
| Oct 2, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.62% | - |
| Oct 1, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -2.65% | - |
| Sep 30, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -0.09% | - |
| Sep 29, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -0.22% | - |
| Sep 26, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.22% | - |