Qrf Comm. VA (EBR:QRF)
Belgium
· Delayed Price · Currency is EUR 9.86
-0.04 (-0.40%)
At close: Dec 5, 2025
Qrf Comm. VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.90 | 9.94 | 9.86 | 9.86 | 9.86 | -0.40% | 8,198 |
| Dec 4, 2025 | 9.90 | 9.90 | 9.86 | 9.90 | 9.90 | -0.20% | 6,459 |
| Dec 3, 2025 | 9.92 | 9.92 | 9.84 | 9.92 | 9.92 | 0.61% | 1,956 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | -0.60% | 3,832 |
| Dec 1, 2025 | 9.90 | 10.00 | 9.90 | 9.92 | 9.92 | 0.20% | 9,883 |
| Nov 28, 2025 | 9.86 | 9.90 | 9.84 | 9.90 | 9.90 | 0.41% | 5,724 |
| Nov 27, 2025 | 9.90 | 9.94 | 9.86 | 9.86 | 9.86 | -0.80% | 8,808 |
| Nov 26, 2025 | 9.92 | 10.00 | 9.90 | 9.94 | 9.94 | 0.40% | 7,552 |
| Nov 25, 2025 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | -0.80% | 5,678 |
| Nov 24, 2025 | 9.98 | 9.98 | 9.94 | 9.98 | 9.98 | - | 920 |
| Nov 21, 2025 | 9.92 | 9.98 | 9.86 | 9.98 | 9.98 | 0.81% | 3,145 |
| Nov 20, 2025 | 9.98 | 10.00 | 9.90 | 9.90 | 9.90 | -0.80% | 2,947 |
| Nov 19, 2025 | 9.92 | 10.00 | 9.92 | 9.98 | 9.98 | 0.81% | 2,356 |
| Nov 18, 2025 | 9.94 | 9.98 | 9.90 | 9.90 | 9.90 | -0.40% | 4,089 |
| Nov 17, 2025 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.60% | 3,324 |
| Nov 14, 2025 | 9.94 | 10.05 | 9.92 | 10.00 | 10.00 | 0.20% | 5,984 |
| Nov 13, 2025 | 10.00 | 10.00 | 9.94 | 9.98 | 9.98 | -0.20% | 4,214 |
| Nov 12, 2025 | 9.98 | 10.05 | 9.96 | 10.00 | 10.00 | 0.20% | 4,972 |
| Nov 11, 2025 | 10.05 | 10.10 | 9.98 | 9.98 | 9.98 | -0.20% | 1,353 |
| Nov 10, 2025 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 8,127 |
| Nov 7, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 2,440 |
| Nov 6, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | - | 634 |
| Nov 5, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.49% | 3,249 |
| Nov 4, 2025 | 10.10 | 10.15 | 10.00 | 10.15 | 10.15 | 1.50% | 1,649 |
| Nov 3, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 10,826 |
| Oct 31, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -0.49% | 1,691 |
| Oct 30, 2025 | 10.15 | 10.30 | 10.15 | 10.15 | 10.15 | 1.00% | 4,611 |
| Oct 29, 2025 | 10.15 | 10.25 | 10.05 | 10.05 | 10.05 | -1.47% | 2,309 |
| Oct 28, 2025 | 10.25 | 10.30 | 10.10 | 10.20 | 10.20 | -0.49% | 4,468 |
| Oct 27, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | - | 7,164 |
| Oct 24, 2025 | 10.00 | 10.30 | 10.00 | 10.25 | 10.25 | 0.49% | 9,132 |
| Oct 23, 2025 | 9.94 | 10.20 | 9.92 | 10.20 | 10.20 | 2.62% | 2,161 |
| Oct 22, 2025 | 9.98 | 9.98 | 9.88 | 9.94 | 9.94 | -0.60% | 4,608 |
| Oct 21, 2025 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | 0.20% | 1,467 |
| Oct 20, 2025 | 10.15 | 10.15 | 9.96 | 9.98 | 9.98 | -0.20% | 4,449 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1.01% | 4,044 |
| Oct 16, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 4,082 |
| Oct 15, 2025 | 10.10 | 10.10 | 9.94 | 10.00 | 10.00 | 0.60% | 4,416 |
| Oct 14, 2025 | 9.92 | 10.05 | 9.84 | 9.94 | 9.94 | 0.20% | 4,894 |
| Oct 13, 2025 | 9.88 | 9.96 | 9.84 | 9.92 | 9.92 | 0.81% | 3,885 |
| Oct 10, 2025 | 9.86 | 9.88 | 9.82 | 9.84 | 9.84 | - | 6,578 |
| Oct 9, 2025 | 9.90 | 9.90 | 9.84 | 9.84 | 9.84 | -0.81% | 3,721 |
| Oct 8, 2025 | 9.90 | 9.98 | 9.82 | 9.92 | 9.92 | -0.80% | 6,701 |
| Oct 7, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 0.60% | 5,063 |
| Oct 6, 2025 | 10.00 | 10.00 | 9.74 | 9.94 | 9.94 | -0.60% | 8,173 |
| Oct 3, 2025 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 12,188 |
| Oct 2, 2025 | 10.10 | 10.20 | 9.98 | 10.05 | 10.05 | -3.37% | 18,287 |
| Oct 1, 2025 | 10.40 | 10.65 | 10.25 | 10.40 | 9.77 | 1.46% | 17,022 |
| Sep 30, 2025 | 9.63 | 9.63 | 9.63 | 10.25 | 9.63 | - | - |
| Sep 29, 2025 | 10.30 | 10.40 | 10.25 | 10.25 | 9.63 | -0.49% | 4,796 |
| Sep 26, 2025 | 10.45 | 10.50 | 10.30 | 10.30 | 9.68 | -0.96% | 6,308 |
| Sep 25, 2025 | 10.45 | 10.55 | 10.35 | 10.40 | 9.77 | 0.97% | 3,708 |
| Sep 24, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 9.68 | -0.48% | 4,557 |
| Sep 23, 2025 | 10.40 | 10.55 | 10.35 | 10.35 | 9.73 | - | 3,228 |
| Sep 22, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 9.73 | -0.48% | 2,419 |
| Sep 19, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 9.77 | -0.48% | 527 |
| Sep 18, 2025 | 10.45 | 10.50 | 10.45 | 10.45 | 9.82 | -0.48% | 1,466 |
| Sep 17, 2025 | 10.45 | 10.50 | 10.35 | 10.50 | 9.87 | 0.96% | 3,642 |
| Sep 16, 2025 | 10.50 | 10.55 | 10.40 | 10.40 | 9.77 | -0.95% | 5,428 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 9.87 | - | 1,614 |
| Sep 12, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 9.87 | - | 762 |
| Sep 11, 2025 | 10.55 | 10.65 | 10.50 | 10.50 | 9.87 | -0.47% | 2,041 |
| Sep 10, 2025 | 10.50 | 10.60 | 10.50 | 10.55 | 9.91 | - | 5,090 |
| Sep 9, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 9.91 | 0.96% | 354 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 9.82 | -0.95% | 1,891 |
| Sep 5, 2025 | 10.55 | 10.55 | 10.40 | 10.55 | 9.91 | 0.48% | 2,585 |
| Sep 4, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 9.87 | -0.94% | 1,700 |
| Sep 3, 2025 | 10.65 | 10.65 | 10.40 | 10.60 | 9.96 | - | 7,183 |
| Sep 2, 2025 | 10.55 | 10.65 | 10.50 | 10.60 | 9.96 | -0.47% | 2,587 |
| Sep 1, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.01 | 0.95% | 1,651 |
| Aug 29, 2025 | 10.65 | 10.70 | 10.50 | 10.55 | 9.91 | -0.94% | 2,860 |
| Aug 28, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.01 | 0.47% | 427 |
| Aug 27, 2025 | 10.70 | 10.80 | 10.55 | 10.60 | 9.96 | -0.93% | 8,689 |
| Aug 26, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.05 | -0.93% | 1,429 |
| Aug 25, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.15 | 0.93% | 1,738 |
| Aug 22, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.05 | - | 193 |
| Aug 21, 2025 | 10.75 | 10.75 | 10.60 | 10.70 | 10.05 | -0.47% | 2,908 |
| Aug 20, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.10 | 1.42% | 1,650 |
| Aug 19, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 9.96 | -0.47% | 3,241 |
| Aug 18, 2025 | 10.65 | 10.65 | 10.55 | 10.65 | 10.01 | 0.47% | 2,624 |
| Aug 15, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 9.96 | -0.47% | 2,529 |
| Aug 14, 2025 | 10.55 | 10.70 | 10.55 | 10.65 | 10.01 | 0.95% | 4,901 |
| Aug 13, 2025 | 10.55 | 10.70 | 10.55 | 10.55 | 9.91 | -0.47% | 3,418 |
| Aug 12, 2025 | 10.65 | 10.70 | 10.60 | 10.60 | 9.96 | -0.93% | 3,134 |
| Aug 11, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.05 | - | 3,615 |
| Aug 8, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.05 | - | 2,768 |
| Aug 7, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.05 | - | 1,103 |
| Aug 6, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.05 | 0.94% | 2,553 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 9.96 | 0.95% | 3,922 |
| Aug 4, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 9.87 | -0.47% | 494 |
| Aug 1, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 9.91 | - | 810 |
| Jul 31, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 9.91 | -0.47% | 1,350 |
| Jul 30, 2025 | 10.55 | 10.60 | 10.45 | 10.60 | 9.96 | 0.47% | 3,835 |
| Jul 29, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 9.91 | 0.96% | 1,352 |
| Jul 28, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 9.82 | -0.48% | 7,352 |
| Jul 25, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 9.87 | - | 1,453 |
| Jul 24, 2025 | 10.55 | 10.60 | 10.50 | 10.50 | 9.87 | -0.94% | 12,834 |
| Jul 23, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 9.96 | 0.95% | 3,256 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 9.87 | -0.94% | 1,279 |
| Jul 21, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 9.96 | - | 960 |