Quanta Services, Inc. (BIT:1PWR)
Italy
· Delayed Price · Currency is EUR 394.50
-2.90 (-0.73%)
At close: Dec 5, 2025
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | -0.73% | - |
| Dec 4, 2025 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | 1.66% | - |
| Dec 3, 2025 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | 0.80% | - |
| Dec 2, 2025 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 2.05% | - |
| Dec 1, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -4.45% | - |
| Nov 28, 2025 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | 5.94% | - |
| Nov 27, 2025 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | -4.91% | - |
| Nov 26, 2025 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | 0.97% | - |
| Nov 25, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 1.37% | - |
| Nov 24, 2025 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | 4.70% | - |
| Nov 21, 2025 | 368.30 | 368.30 | 368.30 | 368.40 | 368.40 | -5.92% | 3 |
| Nov 20, 2025 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 2.11% | - |
| Nov 19, 2025 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 2.02% | - |
| Nov 18, 2025 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | 1.10% | - |
| Nov 17, 2025 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | -1.06% | - |
| Nov 14, 2025 | 375.80 | 375.80 | 375.80 | 375.80 | 375.80 | 0.08% | - |
| Nov 13, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | -3.35% | - |
| Nov 12, 2025 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 1.22% | - |
| Nov 11, 2025 | 383.80 | 383.80 | 383.80 | 383.80 | 383.80 | 0.92% | - |
| Nov 10, 2025 | 387.70 | 387.70 | 387.70 | 380.30 | 380.30 | 1.77% | 13 |
| Nov 7, 2025 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | -3.21% | - |
| Nov 6, 2025 | 392.90 | 392.90 | 392.90 | 386.10 | 386.10 | -1.53% | 13 |
| Nov 5, 2025 | 393.00 | 393.00 | 393.00 | 392.10 | 392.10 | 2.19% | 13 |
| Nov 4, 2025 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | -2.59% | - |
| Nov 3, 2025 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | -0.10% | - |
| Oct 31, 2025 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | 2.34% | - |
| Oct 30, 2025 | 391.40 | 391.40 | 391.40 | 385.30 | 385.30 | -1.83% | 25 |
| Oct 29, 2025 | 390.40 | 394.00 | 390.40 | 392.50 | 392.50 | 4.33% | 16 |
| Oct 28, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | -0.40% | - |
| Oct 27, 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | -0.63% | - |
| Oct 24, 2025 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | 4.51% | - |
| Oct 23, 2025 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | 3.65% | - |
| Oct 22, 2025 | 356.80 | 356.80 | 356.80 | 350.90 | 350.90 | -5.09% | 4 |
| Oct 21, 2025 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | -2.07% | - |
| Oct 20, 2025 | 372.50 | 380.00 | 372.50 | 377.50 | 377.50 | 1.70% | 31 |
| Oct 17, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -1.93% | - |
| Oct 16, 2025 | 396.30 | 396.30 | 381.00 | 378.50 | 378.50 | 0.24% | 31 |
| Oct 15, 2025 | 378.50 | 378.50 | 378.50 | 377.60 | 377.60 | 1.12% | 1 |
| Oct 14, 2025 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | 0.11% | - |
| Oct 13, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 1.80% | - |
| Oct 10, 2025 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | -2.55% | - |
| Oct 9, 2025 | 383.00 | 383.00 | 383.00 | 376.00 | 376.00 | 0.37% | 20 |
| Oct 8, 2025 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 3.11% | - |
| Oct 7, 2025 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | -1.12% | - |
| Oct 6, 2025 | 364.20 | 364.20 | 364.20 | 367.40 | 367.40 | 1.49% | 20 |
| Oct 3, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.70% | - |
| Oct 2, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | 0.33% | - |
| Oct 1, 2025 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | 2.02% | - |
| Sep 30, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | 0.69% | - |
| Sep 29, 2025 | 348.90 | 348.90 | 348.90 | 348.80 | 348.80 | 0.75% | 31 |
| Sep 26, 2025 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | 1.02% | - |
| Sep 25, 2025 | 334.90 | 334.90 | 334.90 | 342.70 | 342.70 | -0.32% | 31 |
| Sep 24, 2025 | 343.80 | 343.80 | 343.80 | 343.80 | 343.80 | 3.34% | - |
| Sep 23, 2025 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | 0.57% | - |
| Sep 22, 2025 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | -0.06% | - |
| Sep 19, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 2.41% | - |
| Sep 18, 2025 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | 1.32% | - |
| Sep 17, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.68% | - |
| Sep 16, 2025 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | -2.10% | - |
| Sep 15, 2025 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | -0.79% | - |
| Sep 12, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | -2.56% | - |
| Sep 11, 2025 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | 1.86% | - |
| Sep 10, 2025 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 5.24% | - |
| Sep 9, 2025 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | -1.95% | - |
| Sep 8, 2025 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | 3.83% | - |
| Sep 5, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -4.10% | - |
| Sep 4, 2025 | 324.30 | 324.30 | 324.30 | 324.30 | 324.30 | 0.90% | - |
| Sep 3, 2025 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | -0.06% | - |
| Sep 2, 2025 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | -0.12% | - |
| Sep 1, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Aug 29, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -2.75% | - |
| Aug 28, 2025 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | -0.03% | - |
| Aug 27, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1.19% | - |
| Aug 26, 2025 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | 0.80% | - |
| Aug 25, 2025 | 324.70 | 324.70 | 324.70 | 324.70 | 324.70 | -1.07% | - |
| Aug 22, 2025 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | 0.98% | - |
| Aug 21, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.96% | - |
| Aug 20, 2025 | 323.50 | 323.50 | 323.50 | 321.90 | 321.90 | -1.68% | 20 |
| Aug 19, 2025 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 0.09% | - |
| Aug 18, 2025 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | 0.31% | - |
| Aug 14, 2025 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | 1.97% | - |
| Aug 13, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | -3.12% | - |
| Aug 12, 2025 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | 0.12% | - |
| Aug 11, 2025 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | -0.24% | - |
| Aug 8, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | -0.93% | - |
| Aug 7, 2025 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | -0.63% | - |
| Aug 6, 2025 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | 0.54% | - |
| Aug 5, 2025 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | -2.51% | - |
| Aug 4, 2025 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 0.74% | - |
| Aug 1, 2025 | 341.20 | 341.20 | 341.20 | 340.00 | 340.00 | -3.35% | 29 |
| Jul 31, 2025 | 359.70 | 359.70 | 359.70 | 351.80 | 351.80 | -1.95% | 20 |
| Jul 30, 2025 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | 0.99% | - |
| Jul 29, 2025 | 367.60 | 367.60 | 356.40 | 355.30 | 355.30 | 0.31% | 40 |
| Jul 28, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | -0.31% | - |
| Jul 25, 2025 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | 2.36% | - |
| Jul 24, 2025 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | 0.58% | - |
| Jul 23, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 3.54% | - |
| Jul 22, 2025 | 335.70 | 335.70 | 335.70 | 333.30 | 333.30 | -3.34% | 15 |
| Jul 21, 2025 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | -0.23% | - |
| Jul 18, 2025 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | 1.59% | - |