Qualys, Inc. (FRA:3L7A)
Germany
· Delayed Price · Currency is EUR 125.30
-2.70 (-2.11%)
At close: Dec 5, 2025
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.00 | 128.00 | 125.25 | 125.30 | 125.30 | -2.11% | - |
| Dec 4, 2025 | 127.20 | 129.05 | 127.20 | 128.00 | 128.00 | 0.20% | - |
| Dec 3, 2025 | 124.75 | 127.75 | 124.75 | 127.75 | 127.75 | 2.00% | - |
| Dec 2, 2025 | 122.45 | 126.80 | 122.45 | 125.25 | 125.25 | 2.12% | 107 |
| Dec 1, 2025 | 119.65 | 124.20 | 119.65 | 122.65 | 122.65 | 1.66% | 220 |
| Nov 28, 2025 | 121.75 | 121.75 | 120.65 | 120.65 | 120.65 | -0.62% | - |
| Nov 27, 2025 | 121.45 | 121.45 | 121.40 | 121.40 | 121.40 | -0.08% | - |
| Nov 26, 2025 | 122.30 | 122.30 | 120.85 | 121.50 | 121.50 | -0.69% | - |
| Nov 25, 2025 | 121.00 | 123.15 | 120.10 | 122.35 | 122.35 | 0.53% | - |
| Nov 24, 2025 | 124.10 | 124.10 | 120.25 | 121.70 | 121.70 | -2.17% | - |
| Nov 21, 2025 | 118.90 | 124.40 | 118.65 | 124.40 | 124.40 | 4.10% | - |
| Nov 20, 2025 | 121.45 | 121.45 | 118.80 | 119.50 | 119.50 | -0.17% | - |
| Nov 19, 2025 | 118.85 | 120.10 | 118.25 | 119.70 | 119.70 | 0.34% | - |
| Nov 18, 2025 | 118.25 | 119.45 | 118.05 | 119.30 | 119.30 | -0.79% | - |
| Nov 17, 2025 | 123.60 | 123.60 | 120.25 | 120.25 | 120.25 | -2.32% | - |
| Nov 14, 2025 | 122.10 | 123.10 | 120.45 | 123.10 | 123.10 | 0.24% | 70 |
| Nov 13, 2025 | 129.15 | 129.15 | 122.80 | 122.80 | 122.80 | -4.55% | - |
| Nov 12, 2025 | 132.70 | 132.70 | 128.25 | 128.65 | 128.65 | -2.91% | - |
| Nov 11, 2025 | 130.55 | 132.50 | 129.60 | 132.50 | 132.50 | 1.07% | - |
| Nov 10, 2025 | 130.35 | 131.10 | 129.75 | 131.10 | 131.10 | 1.04% | - |
| Nov 7, 2025 | 127.15 | 129.75 | 126.10 | 129.75 | 129.75 | 2.41% | - |
| Nov 6, 2025 | 125.65 | 126.70 | 120.95 | 126.70 | 126.70 | 12.37% | - |
| Nov 5, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | 7.08% | - |
| Nov 4, 2025 | 106.45 | 107.45 | 105.30 | 105.30 | 105.30 | -2.90% | - |
| Nov 3, 2025 | 106.40 | 108.45 | 106.30 | 108.45 | 108.45 | 1.83% | - |
| Oct 31, 2025 | 106.55 | 107.45 | 106.20 | 106.50 | 106.50 | 0.09% | - |
| Oct 30, 2025 | 105.05 | 108.05 | 105.05 | 106.40 | 106.40 | 1.29% | - |
| Oct 29, 2025 | 108.45 | 108.45 | 105.05 | 105.05 | 105.05 | -2.51% | 50 |
| Oct 28, 2025 | 107.55 | 109.05 | 107.55 | 107.75 | 107.75 | - | - |
| Oct 27, 2025 | 110.80 | 110.80 | 107.75 | 107.75 | 107.75 | -2.13% | - |
| Oct 24, 2025 | 110.00 | 110.15 | 109.05 | 110.10 | 110.10 | 0.36% | - |
| Oct 23, 2025 | 110.15 | 110.15 | 108.85 | 109.70 | 109.70 | -0.50% | - |
| Oct 22, 2025 | 112.95 | 115.45 | 110.25 | 110.25 | 110.25 | -2.69% | 180 |
| Oct 21, 2025 | 109.00 | 113.30 | 109.00 | 113.30 | 113.30 | 3.71% | - |
| Oct 20, 2025 | 108.35 | 109.70 | 108.35 | 109.25 | 109.25 | 1.06% | 300 |
| Oct 17, 2025 | 108.05 | 109.05 | 108.05 | 108.10 | 108.10 | -0.51% | 50 |
| Oct 16, 2025 | 109.10 | 110.50 | 108.55 | 108.65 | 108.65 | -0.78% | 45 |
| Oct 15, 2025 | 109.70 | 111.95 | 109.35 | 109.50 | 109.50 | - | 9 |
| Oct 14, 2025 | 108.80 | 109.50 | 108.55 | 109.50 | 109.50 | -0.68% | - |
| Oct 13, 2025 | 112.15 | 112.15 | 109.40 | 110.25 | 110.25 | -0.27% | - |
| Oct 10, 2025 | 111.70 | 112.55 | 110.05 | 110.55 | 110.55 | -1.38% | - |
| Oct 9, 2025 | 110.45 | 112.30 | 109.95 | 112.10 | 112.10 | 1.45% | - |
| Oct 8, 2025 | 109.30 | 112.50 | 109.20 | 110.50 | 110.50 | 1.28% | 100 |
| Oct 7, 2025 | 110.20 | 110.85 | 108.15 | 109.10 | 109.10 | -0.86% | 30 |
| Oct 6, 2025 | 111.70 | 111.70 | 109.45 | 110.05 | 110.05 | -2.31% | - |
| Oct 3, 2025 | 111.20 | 113.15 | 111.20 | 112.65 | 112.65 | 1.35% | - |
| Oct 2, 2025 | 111.45 | 112.15 | 111.15 | 111.15 | 111.15 | -0.49% | - |
| Oct 1, 2025 | 111.35 | 112.10 | 110.95 | 111.70 | 111.70 | -0.62% | - |
| Sep 30, 2025 | 115.60 | 115.60 | 112.05 | 112.40 | 112.40 | -3.02% | - |
| Sep 29, 2025 | 116.30 | 116.30 | 114.90 | 115.90 | 115.90 | -0.39% | - |
| Sep 26, 2025 | 115.15 | 116.35 | 114.80 | 116.35 | 116.35 | - | - |
| Sep 25, 2025 | 115.25 | 116.35 | 114.45 | 116.35 | 116.35 | 0.39% | - |
| Sep 24, 2025 | 113.75 | 115.90 | 113.75 | 115.90 | 115.90 | 1.80% | - |
| Sep 23, 2025 | 114.90 | 115.20 | 113.65 | 113.85 | 113.85 | -1.21% | 9 |
| Sep 22, 2025 | 114.70 | 115.55 | 114.70 | 115.25 | 115.25 | 0.52% | - |
| Sep 19, 2025 | 114.75 | 114.75 | 113.60 | 114.65 | 114.65 | -0.22% | - |
| Sep 18, 2025 | 112.05 | 115.10 | 112.05 | 114.90 | 114.90 | 3.33% | - |
| Sep 17, 2025 | 110.85 | 111.50 | 110.60 | 111.20 | 111.20 | -0.22% | - |
| Sep 16, 2025 | 111.85 | 111.85 | 110.60 | 111.45 | 111.45 | -0.58% | - |
| Sep 15, 2025 | 113.20 | 113.20 | 112.10 | 112.10 | 112.10 | -1.23% | - |
| Sep 12, 2025 | 115.10 | 115.65 | 113.50 | 113.50 | 113.50 | -1.60% | - |
| Sep 11, 2025 | 111.90 | 115.35 | 111.85 | 115.35 | 115.35 | 2.99% | - |
| Sep 10, 2025 | 113.25 | 113.25 | 112.00 | 112.00 | 112.00 | -1.54% | - |
| Sep 9, 2025 | 114.25 | 114.25 | 112.75 | 113.75 | 113.75 | -0.52% | - |
| Sep 8, 2025 | 114.75 | 114.75 | 113.25 | 114.35 | 114.35 | -0.04% | - |
| Sep 5, 2025 | 114.85 | 114.85 | 113.50 | 114.40 | 114.40 | -0.39% | - |
| Sep 4, 2025 | 116.00 | 116.25 | 113.55 | 114.85 | 114.85 | -1.20% | - |
| Sep 3, 2025 | 114.45 | 116.40 | 114.40 | 116.25 | 116.25 | 1.48% | - |
| Sep 2, 2025 | 115.20 | 115.20 | 112.85 | 114.55 | 114.55 | -0.78% | - |
| Sep 1, 2025 | 114.90 | 115.55 | 114.90 | 115.45 | 115.45 | 0.13% | - |
| Aug 29, 2025 | 115.05 | 116.35 | 115.05 | 115.30 | 115.30 | -0.09% | - |
| Aug 28, 2025 | 114.65 | 115.40 | 114.55 | 115.40 | 115.40 | 0.04% | - |
| Aug 27, 2025 | 112.55 | 116.65 | 112.55 | 115.35 | 115.35 | 1.99% | 6 |
| Aug 26, 2025 | 113.05 | 113.65 | 113.05 | 113.10 | 113.10 | -0.48% | - |
| Aug 25, 2025 | 114.25 | 114.55 | 113.65 | 113.65 | 113.65 | -0.87% | - |
| Aug 22, 2025 | 111.90 | 115.25 | 111.90 | 114.65 | 114.65 | 2.32% | - |
| Aug 21, 2025 | 112.85 | 112.85 | 112.00 | 112.05 | 112.05 | -0.84% | - |
| Aug 20, 2025 | 113.20 | 113.50 | 112.50 | 113.00 | 113.00 | -0.57% | - |
| Aug 19, 2025 | 111.20 | 113.65 | 111.20 | 113.65 | 113.65 | 1.93% | - |
| Aug 18, 2025 | 110.05 | 111.50 | 110.05 | 111.50 | 111.50 | 1.32% | - |
| Aug 15, 2025 | 110.25 | 111.00 | 110.05 | 110.05 | 110.05 | -0.59% | - |
| Aug 14, 2025 | 112.10 | 112.10 | 110.70 | 110.70 | 110.70 | -1.73% | - |
| Aug 13, 2025 | 110.20 | 112.65 | 110.05 | 112.65 | 112.65 | 2.04% | - |
| Aug 12, 2025 | 109.40 | 110.65 | 108.95 | 110.40 | 110.40 | 0.50% | - |
| Aug 11, 2025 | 109.50 | 112.45 | 109.50 | 109.85 | 109.85 | -0.09% | - |
| Aug 8, 2025 | 109.90 | 110.50 | 109.80 | 109.95 | 109.95 | 0.23% | - |
| Aug 7, 2025 | 111.30 | 111.30 | 109.70 | 109.70 | 109.70 | -1.66% | - |
| Aug 6, 2025 | 118.35 | 118.35 | 108.80 | 111.55 | 111.55 | -0.89% | - |
| Aug 5, 2025 | 117.25 | 118.90 | 112.55 | 112.55 | 112.55 | -3.89% | 65 |
| Aug 4, 2025 | 113.05 | 117.20 | 113.05 | 117.10 | 117.10 | 4.23% | 217 |
| Aug 1, 2025 | 115.40 | 115.40 | 112.35 | 112.35 | 112.35 | -3.35% | - |
| Jul 31, 2025 | 119.35 | 119.35 | 116.25 | 116.25 | 116.25 | -1.32% | 6 |
| Jul 30, 2025 | 118.55 | 118.90 | 117.80 | 117.80 | 117.80 | -0.51% | - |
| Jul 29, 2025 | 118.15 | 119.35 | 118.10 | 118.40 | 118.40 | 0.42% | - |
| Jul 28, 2025 | 116.75 | 118.70 | 116.25 | 117.90 | 117.90 | 1.64% | - |
| Jul 25, 2025 | 117.95 | 118.55 | 116.00 | 116.00 | 116.00 | -1.78% | - |
| Jul 24, 2025 | 118.85 | 118.85 | 118.05 | 118.10 | 118.10 | -0.63% | - |
| Jul 23, 2025 | 119.65 | 120.05 | 118.75 | 118.85 | 118.85 | -0.71% | - |
| Jul 22, 2025 | 118.45 | 120.80 | 118.45 | 119.70 | 119.70 | 0.46% | - |
| Jul 21, 2025 | 120.05 | 120.05 | 118.85 | 119.15 | 119.15 | -0.33% | - |