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 5, 2025 | 132.75 | 132.75 | 130.00 | 132.70 | 132.70 | 8.77% | 43 |
| 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% | - |
| Sep 25, 2025 | 116.10 | 116.10 | 116.10 | 115.35 | 115.35 | -0.22% | 9 |
| Sep 24, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.26% | - |
| Sep 23, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 0.22% | - |
| Sep 22, 2025 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 1.18% | - |
| Sep 19, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.09% | - |
| Sep 18, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 2.19% | - |
| Sep 17, 2025 | 113.00 | 113.00 | 113.00 | 111.75 | 111.75 | -0.27% | 3 |
| Sep 16, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.27% | - |
| Sep 15, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -1.88% | - |
| Sep 12, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.75% | - |
| Sep 11, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 0.22% | - |
| Sep 10, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -0.22% | - |
| Sep 9, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -0.31% | - |
| Sep 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.78% | - |
| Sep 5, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -1.20% | - |
| Sep 4, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.13% | - |
| Sep 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.68% | - |
| Sep 2, 2025 | 114.00 | 114.00 | 112.80 | 113.10 | 113.10 | -2.54% | 30 |
| Sep 1, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - | - |
| Aug 29, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 0.65% | - |
| Aug 28, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -0.90% | - |
| Aug 27, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | 2.33% | - |
| Aug 26, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -0.39% | - |
| Aug 25, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -1.04% | - |
| Aug 22, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 2.40% | - |
| Aug 21, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -1.27% | - |
| Aug 20, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 1.02% | - |
| Aug 19, 2025 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 2.12% | - |
| Aug 18, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.90% | - |
| Aug 14, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.58% | - |
| Aug 13, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 1.81% | - |
| Aug 12, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -0.99% | - |
| Aug 11, 2025 | 113.55 | 113.55 | 113.55 | 111.35 | 111.35 | 0.72% | 1 |
| Aug 8, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.50% | - |
| Aug 7, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.82% | - |
| Aug 6, 2025 | 117.10 | 117.15 | 117.10 | 110.20 | 110.20 | -3.50% | 120 |
| Aug 5, 2025 | 119.80 | 119.80 | 116.85 | 114.20 | 114.20 | -1.64% | 30 |
| Aug 4, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 2.11% | - |
| Aug 1, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -2.90% | - |
| Jul 31, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -1.39% | - |
| Jul 30, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.08% | - |
| Jul 29, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 1.19% | - |
| Jul 28, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -0.42% | - |
| Jul 25, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -0.46% | - |
| Jul 24, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.29% | - |
| Jul 23, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -0.37% | - |
| Jul 22, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.54% | - |
| Jul 21, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.29% | - |
| Jul 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.37% | - |