Quanta Services, Inc. (BIT:1PWR)
Italy
· Delayed Price · Currency is EUR 472.20
-3.10 (-0.65%)
Last updated: Mar 5, 2026, 3:13 PM CET
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 487.70 | 487.70 | 487.70 | 472.20 | 472.20 | -2.86% | 9 |
| Mar 4, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - | - |
| Mar 3, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | -0.23% | - |
| Mar 2, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 2.50% | - |
| Feb 27, 2026 | 479.60 | 479.60 | 479.60 | 475.30 | 475.30 | 0.51% | 12 |
| Feb 26, 2026 | 481.00 | 481.00 | 481.00 | 472.90 | 472.90 | -1.89% | 30 |
| Feb 25, 2026 | 491.90 | 491.90 | 479.80 | 482.00 | 482.00 | 2.49% | 5 |
| Feb 24, 2026 | 470.30 | 470.30 | 470.30 | 470.30 | 470.30 | 0.75% | - |
| Feb 23, 2026 | 490.40 | 490.40 | 463.00 | 466.80 | 466.80 | 1.57% | 21 |
| Feb 20, 2026 | 459.60 | 459.60 | 459.60 | 459.60 | 459.60 | 0.26% | - |
| Feb 19, 2026 | 459.70 | 459.70 | 459.70 | 458.40 | 458.40 | 1.91% | 20 |
| Feb 18, 2026 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | -0.22% | - |
| Feb 17, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 2.27% | - |
| Feb 16, 2026 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | -0.47% | - |
| Feb 13, 2026 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | 1.79% | - |
| Feb 12, 2026 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | 1.83% | - |
| Feb 11, 2026 | 427.30 | 427.30 | 427.30 | 427.30 | 427.30 | -0.88% | - |
| Feb 10, 2026 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | -0.28% | - |
| Feb 9, 2026 | 432.30 | 432.30 | 432.30 | 432.30 | 432.30 | 1.81% | - |
| Feb 6, 2026 | 420.00 | 420.00 | 420.00 | 424.60 | 424.60 | 5.78% | 64 |
| Feb 5, 2026 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | 1.39% | - |
| Feb 4, 2026 | 410.90 | 410.90 | 410.90 | 395.90 | 395.90 | -3.91% | 3 |
| Feb 3, 2026 | 410.90 | 410.90 | 410.90 | 412.00 | 412.00 | 3.15% | 4 |
| Feb 2, 2026 | 400.00 | 401.90 | 400.00 | 399.40 | 399.40 | 0.40% | 144 |
| Jan 30, 2026 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | -1.27% | - |
| Jan 29, 2026 | 421.90 | 421.90 | 401.20 | 402.90 | 402.90 | 0.35% | 3 |
| Jan 28, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 0.45% | - |
| Jan 27, 2026 | 399.60 | 399.60 | 399.60 | 399.70 | 399.70 | 0.50% | 3 |
| Jan 26, 2026 | 395.50 | 395.50 | 395.50 | 397.70 | 397.70 | -0.18% | 8 |
| Jan 23, 2026 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | 0.33% | - |
| Jan 22, 2026 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | -0.55% | - |
| Jan 21, 2026 | 395.60 | 395.60 | 395.60 | 399.30 | 399.30 | -0.22% | 1 |
| Jan 20, 2026 | 391.70 | 398.10 | 391.70 | 400.20 | 400.20 | -1.16% | 112 |
| Jan 19, 2026 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | -1.20% | - |
| Jan 16, 2026 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 5.54% | - |
| Jan 15, 2026 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | 3.91% | - |
| Jan 14, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | -1.06% | - |
| Jan 13, 2026 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | 2.55% | - |
| Jan 12, 2026 | 359.90 | 359.90 | 359.90 | 368.30 | 368.30 | 2.11% | 60 |
| Jan 9, 2026 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | -1.37% | - |
| Jan 8, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | -2.09% | - |
| Jan 7, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 1.85% | - |
| Jan 6, 2026 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | -3.22% | - |
| Jan 5, 2026 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | 1.53% | - |
| Jan 2, 2026 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | 1.91% | - |
| Dec 30, 2025 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | -0.27% | - |
| Dec 29, 2025 | 367.11 | 367.11 | 367.11 | 367.20 | 367.11 | -0.68% | - |
| Dec 23, 2025 | 369.61 | 369.61 | 369.61 | 369.70 | 369.61 | 0.63% | - |
| Dec 22, 2025 | 367.31 | 367.31 | 367.31 | 367.40 | 367.31 | 0.46% | - |
| Dec 19, 2025 | 365.61 | 365.61 | 365.61 | 365.70 | 365.61 | 3.63% | - |
| Dec 18, 2025 | 352.81 | 352.81 | 352.81 | 352.90 | 352.81 | -2.11% | - |
| Dec 17, 2025 | 362.10 | 362.10 | 362.10 | 360.50 | 360.41 | -2.09% | 8 |
| Dec 16, 2025 | 368.11 | 368.11 | 368.11 | 368.20 | 368.11 | -1.55% | - |
| Dec 15, 2025 | 378.30 | 378.30 | 378.30 | 374.00 | 373.90 | 0.59% | 8 |
| Dec 12, 2025 | 371.71 | 371.71 | 371.71 | 371.80 | 371.71 | -4.59% | - |
| Dec 11, 2025 | 389.60 | 389.60 | 389.60 | 389.70 | 389.60 | -0.89% | - |
| Dec 10, 2025 | 393.10 | 393.10 | 393.10 | 393.20 | 393.10 | -1.01% | - |
| Dec 9, 2025 | 417.60 | 417.60 | 417.60 | 397.20 | 397.10 | -1.61% | 4 |
| Dec 8, 2025 | 403.60 | 403.60 | 403.60 | 403.70 | 403.60 | 2.33% | - |
| Dec 5, 2025 | 394.40 | 394.40 | 394.40 | 394.50 | 394.40 | -0.73% | - |
| Dec 4, 2025 | 397.30 | 397.30 | 397.30 | 397.40 | 397.30 | 1.66% | - |
| Dec 3, 2025 | 390.80 | 390.80 | 390.80 | 390.90 | 390.80 | 0.80% | - |
| Dec 2, 2025 | 387.70 | 387.70 | 387.70 | 387.80 | 387.70 | 2.05% | - |
| Dec 1, 2025 | 379.90 | 379.90 | 379.90 | 380.00 | 379.90 | -4.45% | - |
| Nov 28, 2025 | 397.60 | 397.60 | 397.60 | 397.70 | 397.60 | 5.94% | - |
| Nov 27, 2025 | 375.30 | 375.30 | 375.30 | 375.40 | 375.30 | -4.91% | - |
| Nov 26, 2025 | 394.70 | 394.70 | 394.70 | 394.80 | 394.70 | 0.97% | - |
| Nov 25, 2025 | 390.90 | 390.90 | 390.90 | 391.00 | 390.90 | 1.37% | - |
| Nov 24, 2025 | 385.60 | 385.60 | 385.60 | 385.70 | 385.60 | 4.70% | - |
| Nov 21, 2025 | 368.30 | 368.30 | 368.30 | 368.40 | 368.31 | -5.92% | 3 |
| Nov 20, 2025 | 391.50 | 391.50 | 391.50 | 391.60 | 391.50 | 2.11% | - |
| Nov 19, 2025 | 383.40 | 383.40 | 383.40 | 383.50 | 383.40 | 2.02% | - |
| Nov 18, 2025 | 375.80 | 375.80 | 375.80 | 375.90 | 375.80 | 1.10% | - |
| Nov 17, 2025 | 371.71 | 371.71 | 371.71 | 371.80 | 371.71 | -1.06% | - |
| Nov 14, 2025 | 375.70 | 375.70 | 375.70 | 375.80 | 375.70 | 0.08% | - |
| Nov 13, 2025 | 375.40 | 375.40 | 375.40 | 375.50 | 375.40 | -3.35% | - |
| Nov 12, 2025 | 388.40 | 388.40 | 388.40 | 388.50 | 388.40 | 1.22% | - |
| Nov 11, 2025 | 383.70 | 383.70 | 383.70 | 383.80 | 383.70 | 0.92% | - |
| Nov 10, 2025 | 387.70 | 387.70 | 387.70 | 380.30 | 380.20 | 1.77% | 13 |
| Nov 7, 2025 | 373.61 | 373.61 | 373.61 | 373.70 | 373.60 | -3.21% | - |
| Nov 6, 2025 | 392.90 | 392.90 | 392.90 | 386.10 | 386.00 | -1.53% | 13 |
| Nov 5, 2025 | 393.00 | 393.00 | 393.00 | 392.10 | 392.00 | 2.19% | 13 |
| Nov 4, 2025 | 383.60 | 383.60 | 383.60 | 383.70 | 383.60 | -2.59% | - |
| Nov 3, 2025 | 393.80 | 393.80 | 393.80 | 393.90 | 393.80 | -0.10% | - |
| Oct 31, 2025 | 394.20 | 394.20 | 394.20 | 394.30 | 394.20 | 2.34% | - |
| Oct 30, 2025 | 391.40 | 391.40 | 391.40 | 385.30 | 385.20 | -1.83% | 25 |
| Oct 29, 2025 | 390.40 | 394.00 | 390.40 | 392.50 | 392.40 | 4.33% | 16 |
| Oct 28, 2025 | 376.10 | 376.10 | 376.10 | 376.20 | 376.10 | -0.40% | - |
| Oct 27, 2025 | 377.60 | 377.60 | 377.60 | 377.70 | 377.60 | -0.63% | - |
| Oct 24, 2025 | 380.00 | 380.00 | 380.00 | 380.10 | 380.00 | 4.51% | - |
| Oct 23, 2025 | 363.61 | 363.61 | 363.61 | 363.70 | 363.61 | 3.65% | - |
| Oct 22, 2025 | 356.80 | 356.80 | 356.80 | 350.90 | 350.81 | -5.09% | 4 |
| Oct 21, 2025 | 369.61 | 369.61 | 369.61 | 369.70 | 369.61 | -2.07% | - |
| Oct 20, 2025 | 372.50 | 380.00 | 372.50 | 377.50 | 377.40 | 1.70% | 31 |
| Oct 17, 2025 | 371.11 | 371.11 | 371.11 | 371.20 | 371.11 | -1.93% | - |
| Oct 16, 2025 | 396.30 | 396.30 | 381.00 | 378.50 | 378.40 | 0.24% | 31 |
| Oct 15, 2025 | 378.50 | 378.50 | 378.50 | 377.60 | 377.50 | 1.12% | 1 |
| Oct 14, 2025 | 373.31 | 373.31 | 373.31 | 373.40 | 373.30 | 0.11% | - |
| Oct 13, 2025 | 372.91 | 372.91 | 372.91 | 373.00 | 372.91 | 1.80% | - |
| Oct 10, 2025 | 366.31 | 366.31 | 366.31 | 366.40 | 366.31 | -2.55% | - |