Quanta Services, Inc. (FRA:QAA)
Germany
· Delayed Price · Currency is EUR 392.00
+5.60 (1.45%)
At close: Dec 5, 2025
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 395.70 | 399.80 | 392.00 | 392.00 | - | 1.45% | 10 |
| Dec 4, 2025 | 387.50 | 387.50 | 386.40 | 386.40 | 386.40 | 3.70% | - |
| Dec 3, 2025 | 387.60 | 396.10 | 372.60 | 372.60 | 372.60 | -3.75% | 50 |
| Dec 2, 2025 | 385.20 | 397.00 | 385.20 | 387.10 | 387.10 | 0.31% | 16 |
| Dec 1, 2025 | 393.50 | 393.50 | 385.90 | 385.90 | 385.90 | -1.56% | - |
| Nov 28, 2025 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.25% | - |
| Nov 27, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1.66% | - |
| Nov 26, 2025 | 386.40 | 386.60 | 386.40 | 386.60 | 386.60 | 4.60% | - |
| Nov 25, 2025 | 379.90 | 379.90 | 369.60 | 369.60 | 369.60 | -0.43% | - |
| Nov 24, 2025 | 372.10 | 381.10 | 371.20 | 371.20 | 371.20 | 1.01% | 2 |
| Nov 21, 2025 | 368.60 | 372.30 | 364.60 | 367.50 | 367.50 | -5.79% | 34 |
| Nov 20, 2025 | 390.20 | 390.20 | 390.10 | 390.10 | 390.10 | 0.15% | - |
| Nov 19, 2025 | 375.20 | 389.50 | 375.20 | 389.50 | 389.50 | 7.27% | 9 |
| Nov 18, 2025 | 368.60 | 368.60 | 363.10 | 363.10 | 363.10 | -0.77% | 31 |
| Nov 17, 2025 | 366.00 | 372.30 | 365.90 | 365.90 | 365.90 | -2.58% | 24 |
| Nov 14, 2025 | 361.60 | 375.60 | 361.60 | 375.60 | 375.60 | 1.32% | 8 |
| Nov 13, 2025 | 385.10 | 385.10 | 370.70 | 370.70 | 370.70 | -3.64% | - |
| Nov 12, 2025 | 385.10 | 385.10 | 384.70 | 384.70 | 384.70 | 1.24% | - |
| Nov 11, 2025 | 385.60 | 385.60 | 380.00 | 380.00 | 380.00 | 0.42% | - |
| Nov 10, 2025 | 384.70 | 396.00 | 378.40 | 378.40 | 378.40 | 2.83% | 96 |
| Nov 7, 2025 | 382.90 | 382.90 | 368.00 | 368.00 | 368.00 | -6.24% | 36 |
| Nov 6, 2025 | 397.40 | 397.40 | 392.50 | 392.50 | 392.50 | -1.23% | 17 |
| Nov 5, 2025 | 379.30 | 400.20 | 379.30 | 397.40 | 397.40 | 4.33% | 26 |
| Nov 4, 2025 | 393.80 | 393.80 | 380.90 | 380.90 | 380.90 | -1.30% | 34 |
| Nov 3, 2025 | 387.90 | 393.30 | 385.90 | 385.90 | 385.90 | -2.80% | 8 |
| Oct 31, 2025 | 391.70 | 397.00 | 391.70 | 397.00 | 397.00 | 2.66% | 35 |
| Oct 30, 2025 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | -1.10% | - |
| Oct 29, 2025 | 376.90 | 398.20 | 376.90 | 391.00 | 391.00 | 5.48% | 40 |
| Oct 28, 2025 | 376.40 | 376.40 | 370.70 | 370.70 | 370.70 | -1.75% | - |
| Oct 27, 2025 | 387.00 | 387.00 | 377.30 | 377.30 | 377.30 | 3.31% | 30 |
| Oct 24, 2025 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | 2.15% | - |
| Oct 23, 2025 | 354.30 | 357.50 | 354.30 | 357.50 | 357.50 | -4.39% | - |
| Oct 22, 2025 | 375.60 | 375.60 | 373.90 | 373.90 | 373.90 | 1.85% | - |
| Oct 21, 2025 | 377.20 | 377.20 | 367.10 | 367.10 | 367.10 | -4.23% | - |
| Oct 20, 2025 | 371.50 | 383.30 | 371.50 | 383.30 | 383.30 | 3.37% | 40 |
| Oct 17, 2025 | 369.10 | 370.80 | 369.10 | 370.80 | 370.80 | -3.69% | - |
| Oct 16, 2025 | 373.20 | 385.00 | 373.20 | 385.00 | 385.00 | 0.71% | 9 |
| Oct 15, 2025 | 371.10 | 382.30 | 371.10 | 382.30 | 382.30 | 5.99% | 30 |
| Oct 14, 2025 | 368.30 | 368.30 | 360.70 | 360.70 | 360.70 | -1.37% | - |
| Oct 13, 2025 | 362.20 | 365.70 | 362.20 | 365.70 | 365.70 | -0.16% | - |
| Oct 10, 2025 | 370.30 | 370.50 | 366.30 | 366.30 | 366.30 | -3.61% | 30 |
| Oct 9, 2025 | 379.70 | 380.00 | 371.60 | 380.00 | 380.00 | 6.41% | 30 |
| Oct 8, 2025 | 361.20 | 361.20 | 357.10 | 357.10 | 357.10 | -2.32% | - |
| Oct 7, 2025 | 363.80 | 365.60 | 363.80 | 365.60 | 365.60 | -0.27% | - |
| Oct 6, 2025 | 363.00 | 366.60 | 358.20 | 366.60 | 366.60 | 2.35% | 49 |
| Oct 3, 2025 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | 0.39% | - |
| Oct 2, 2025 | 357.00 | 360.30 | 354.40 | 356.80 | 356.80 | 0.85% | 35 |
| Oct 1, 2025 | 349.30 | 353.80 | 344.10 | 353.80 | 353.80 | 2.08% | 10 |
| Sep 30, 2025 | 346.90 | 351.40 | 346.60 | 346.60 | 346.51 | 0.17% | 9 |
| Sep 29, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 345.91 | 1.38% | - |