Quanta Services, Inc. (BIT:1PWR)
Italy
· Delayed Price · Currency is EUR 531.40
+9.00 (1.72%)
At close: Apr 28, 2026
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 531.40 | 531.40 | 531.40 | 531.40 | 531.40 | 1.72% | - |
| Apr 27, 2026 | 536.40 | 536.40 | 536.40 | 522.40 | 522.40 | -0.34% | 1 |
| Apr 24, 2026 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | -3.28% | - |
| Apr 23, 2026 | 523.60 | 523.60 | 523.60 | 542.00 | 542.00 | 1.01% | 10 |
| Apr 22, 2026 | 527.40 | 528.60 | 527.40 | 536.60 | 536.60 | 4.28% | 5 |
| Apr 21, 2026 | 522.80 | 523.20 | 522.80 | 514.60 | 514.60 | 0.12% | 4 |
| Apr 20, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 1.82% | - |
| Apr 17, 2026 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | 1.43% | - |
| Apr 16, 2026 | 503.80 | 503.80 | 503.80 | 497.70 | 497.70 | -0.02% | 10 |
| Apr 15, 2026 | 499.80 | 499.80 | 499.80 | 497.80 | 497.80 | -1.27% | 1 |
| Apr 14, 2026 | 500.80 | 500.80 | 500.80 | 504.20 | 504.20 | - | 1 |
| Apr 13, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | 0.44% | - |
| Apr 10, 2026 | 499.80 | 499.80 | 499.80 | 502.00 | 502.00 | 0.44% | 4 |
| Apr 9, 2026 | 505.60 | 505.60 | 505.60 | 499.80 | 499.80 | 2.08% | 2 |
| Apr 8, 2026 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | 2.30% | - |
| Apr 7, 2026 | 491.70 | 491.70 | 491.70 | 478.60 | 478.60 | -2.98% | 5 |
| Apr 2, 2026 | 493.30 | 493.30 | 493.30 | 493.30 | 493.30 | 2.03% | - |
| Apr 1, 2026 | 469.00 | 469.00 | 469.00 | 483.50 | 483.50 | 3.22% | 1 |
| Mar 31, 2026 | 468.40 | 468.40 | 468.40 | 468.40 | 468.30 | 0.73% | - |
| Mar 30, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 464.91 | -3.77% | - |
| Mar 27, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.10 | -0.56% | - |
| Mar 26, 2026 | 485.90 | 485.90 | 485.90 | 485.90 | 485.80 | -2.35% | - |
| Mar 25, 2026 | 497.60 | 497.60 | 497.60 | 497.60 | 497.50 | 1.53% | - |
| Mar 24, 2026 | 490.10 | 490.10 | 490.10 | 490.10 | 490.00 | -0.37% | - |
| Mar 23, 2026 | 499.60 | 499.60 | 499.60 | 491.90 | 491.80 | 1.49% | 5 |
| Mar 20, 2026 | 498.00 | 498.00 | 487.70 | 484.70 | 484.60 | -2.16% | 6 |
| Mar 19, 2026 | 495.40 | 495.40 | 495.40 | 495.40 | 495.30 | -0.92% | - |
| Mar 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 499.90 | 1.98% | - |
| Mar 17, 2026 | 490.30 | 490.30 | 490.30 | 490.30 | 490.20 | -1.11% | - |
| Mar 16, 2026 | 495.80 | 495.80 | 495.80 | 495.80 | 495.70 | -0.06% | - |
| Mar 13, 2026 | 497.80 | 497.80 | 497.80 | 496.10 | 496.00 | -0.50% | 5 |
| Mar 12, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 498.50 | 1.24% | - |
| Mar 11, 2026 | 480.70 | 480.70 | 480.70 | 492.50 | 492.40 | 1.09% | 3 |
| Mar 10, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 487.10 | 0.64% | - |
| Mar 9, 2026 | 484.10 | 484.10 | 484.10 | 484.10 | 484.00 | 0.12% | - |
| Mar 6, 2026 | 469.40 | 469.40 | 464.70 | 483.50 | 483.40 | 2.39% | 170 |
| Mar 5, 2026 | 487.70 | 487.70 | 487.70 | 472.20 | 472.10 | -2.86% | 9 |
| Mar 4, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.00 | - | - |
| Mar 3, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.00 | -0.23% | - |
| Mar 2, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 487.10 | 2.50% | - |
| Feb 27, 2026 | 479.60 | 479.60 | 479.60 | 475.30 | 475.20 | 0.51% | 12 |
| Feb 26, 2026 | 481.00 | 481.00 | 481.00 | 472.90 | 472.80 | -1.89% | 30 |
| Feb 25, 2026 | 491.90 | 491.90 | 479.80 | 482.00 | 481.90 | 2.49% | 5 |
| Feb 24, 2026 | 470.30 | 470.30 | 470.30 | 470.30 | 470.20 | 0.75% | - |
| Feb 23, 2026 | 490.40 | 490.40 | 463.00 | 466.80 | 466.70 | 1.57% | 21 |
| Feb 20, 2026 | 459.60 | 459.60 | 459.60 | 459.60 | 459.51 | 0.26% | - |
| Feb 19, 2026 | 459.70 | 459.70 | 459.70 | 458.40 | 458.31 | 1.91% | 20 |
| Feb 18, 2026 | 449.80 | 449.80 | 449.80 | 449.80 | 449.71 | -0.22% | - |
| Feb 17, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 450.71 | 2.27% | - |
| Feb 16, 2026 | 440.80 | 440.80 | 440.80 | 440.80 | 440.71 | -0.47% | - |
| Feb 13, 2026 | 442.90 | 442.90 | 442.90 | 442.90 | 442.81 | 1.79% | - |
| Feb 12, 2026 | 435.10 | 435.10 | 435.10 | 435.10 | 435.01 | 1.83% | - |
| Feb 11, 2026 | 427.30 | 427.30 | 427.30 | 427.30 | 427.21 | -0.88% | - |
| Feb 10, 2026 | 431.10 | 431.10 | 431.10 | 431.10 | 431.01 | -0.28% | - |
| Feb 9, 2026 | 432.30 | 432.30 | 432.30 | 432.30 | 432.21 | 1.81% | - |
| Feb 6, 2026 | 420.00 | 420.00 | 420.00 | 424.60 | 424.51 | 5.78% | 64 |
| Feb 5, 2026 | 401.40 | 401.40 | 401.40 | 401.40 | 401.32 | 1.39% | - |
| Feb 4, 2026 | 410.90 | 410.90 | 410.90 | 395.90 | 395.82 | -3.91% | 3 |
| Feb 3, 2026 | 410.90 | 410.90 | 410.90 | 412.00 | 411.92 | 3.15% | 4 |
| Feb 2, 2026 | 400.00 | 401.90 | 400.00 | 399.40 | 399.32 | 0.40% | 144 |
| Jan 30, 2026 | 397.80 | 397.80 | 397.80 | 397.80 | 397.72 | -1.27% | - |
| Jan 29, 2026 | 421.90 | 421.90 | 401.20 | 402.90 | 402.82 | 0.35% | 3 |
| Jan 28, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 401.42 | 0.45% | - |
| Jan 27, 2026 | 399.60 | 399.60 | 399.60 | 399.70 | 399.62 | 0.50% | 3 |
| Jan 26, 2026 | 395.50 | 395.50 | 395.50 | 397.70 | 397.62 | -0.18% | 8 |
| Jan 23, 2026 | 398.40 | 398.40 | 398.40 | 398.40 | 398.32 | 0.33% | - |
| Jan 22, 2026 | 397.10 | 397.10 | 397.10 | 397.10 | 397.02 | -0.55% | - |
| Jan 21, 2026 | 395.60 | 395.60 | 395.60 | 399.30 | 399.22 | -0.22% | 1 |
| Jan 20, 2026 | 391.70 | 398.10 | 391.70 | 400.20 | 400.12 | -1.16% | 112 |
| Jan 19, 2026 | 404.90 | 404.90 | 404.90 | 404.90 | 404.82 | -1.20% | - |
| Jan 16, 2026 | 409.80 | 409.80 | 409.80 | 409.80 | 409.72 | 5.54% | - |
| Jan 15, 2026 | 388.30 | 388.30 | 388.30 | 388.30 | 388.22 | 3.91% | - |
| Jan 14, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.62 | -1.06% | - |
| Jan 13, 2026 | 377.70 | 377.70 | 377.70 | 377.70 | 377.62 | 2.55% | - |
| Jan 12, 2026 | 359.90 | 359.90 | 359.90 | 368.30 | 368.22 | 2.11% | 60 |
| Jan 9, 2026 | 360.70 | 360.70 | 360.70 | 360.70 | 360.63 | -1.37% | - |
| Jan 8, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 365.63 | -2.09% | - |
| Jan 7, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.42 | 1.85% | - |
| Jan 6, 2026 | 366.70 | 366.70 | 366.70 | 366.70 | 366.63 | -3.22% | - |
| Jan 5, 2026 | 378.90 | 378.90 | 378.90 | 378.90 | 378.82 | 1.53% | - |
| Jan 2, 2026 | 373.20 | 373.20 | 373.20 | 373.20 | 373.12 | 1.91% | - |
| Dec 30, 2025 | 366.20 | 366.20 | 366.20 | 366.20 | 366.13 | -0.27% | - |
| Dec 29, 2025 | 367.20 | 367.20 | 367.20 | 367.20 | 367.03 | -0.68% | - |
| Dec 23, 2025 | 369.70 | 369.70 | 369.70 | 369.70 | 369.53 | 0.63% | - |
| Dec 22, 2025 | 367.40 | 367.40 | 367.40 | 367.40 | 367.23 | 0.46% | - |
| Dec 19, 2025 | 365.70 | 365.70 | 365.70 | 365.70 | 365.53 | 3.63% | - |
| Dec 18, 2025 | 352.90 | 352.90 | 352.90 | 352.90 | 352.74 | -2.11% | - |
| Dec 17, 2025 | 362.10 | 362.10 | 362.10 | 360.50 | 360.33 | -2.09% | 8 |
| Dec 16, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.03 | -1.55% | - |
| Dec 15, 2025 | 378.30 | 378.30 | 378.30 | 374.00 | 373.83 | 0.59% | 8 |
| Dec 12, 2025 | 371.80 | 371.80 | 371.80 | 371.80 | 371.63 | -4.59% | - |
| Dec 11, 2025 | 389.70 | 389.70 | 389.70 | 389.70 | 389.52 | -0.89% | - |
| Dec 10, 2025 | 393.20 | 393.20 | 393.20 | 393.20 | 393.02 | -1.01% | - |
| Dec 9, 2025 | 417.60 | 417.60 | 417.60 | 397.20 | 397.02 | -1.61% | 4 |
| Dec 8, 2025 | 403.70 | 403.70 | 403.70 | 403.70 | 403.51 | 2.33% | - |
| Dec 5, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 394.32 | -0.73% | - |
| Dec 4, 2025 | 397.40 | 397.40 | 397.40 | 397.40 | 397.22 | 1.66% | - |
| Dec 3, 2025 | 390.90 | 390.90 | 390.90 | 390.90 | 390.72 | 0.80% | - |
| Dec 2, 2025 | 387.80 | 387.80 | 387.80 | 387.80 | 387.62 | 2.05% | - |
| Dec 1, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.83 | -4.45% | - |