Quanta Services, Inc. (FRA:QAA)
Germany
· Delayed Price · Currency is EUR 463.40
+3.00 (0.65%)
At close: Mar 9, 2026
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | - | -1.61% | - |
| Mar 6, 2026 | 478.50 | 478.50 | 460.20 | 460.40 | 460.40 | -2.37% | 10 |
| Mar 5, 2026 | 487.10 | 487.10 | 471.60 | 471.60 | 471.60 | -1.79% | - |
| Mar 4, 2026 | 480.70 | 490.90 | 480.20 | 480.20 | 480.20 | 2.08% | 20 |
| Mar 3, 2026 | 484.10 | 489.50 | 470.40 | 470.40 | 470.40 | -5.33% | 55 |
| Mar 2, 2026 | 466.00 | 496.90 | 463.10 | 496.90 | 496.90 | 3.01% | 133 |
| Feb 27, 2026 | 473.70 | 484.70 | 467.40 | 482.40 | 482.40 | 4.03% | 81 |
| Feb 26, 2026 | 475.50 | 482.70 | 463.70 | 463.70 | 463.70 | -2.91% | 10 |
| Feb 25, 2026 | 486.20 | 491.80 | 477.60 | 477.60 | 477.60 | -0.02% | 62 |
| Feb 24, 2026 | 466.50 | 477.70 | 458.60 | 477.70 | 477.70 | 2.27% | 22 |
| Feb 23, 2026 | 469.80 | 474.20 | 463.20 | 467.10 | 467.10 | 1.02% | 103 |
| Feb 20, 2026 | 470.40 | 470.40 | 462.40 | 462.40 | 462.40 | -2.80% | 23 |
| Feb 19, 2026 | 436.70 | 475.70 | 436.70 | 475.70 | 475.70 | 4.66% | 49 |
| Feb 18, 2026 | 442.00 | 454.50 | 442.00 | 454.50 | 454.50 | 3.65% | 50 |
| Feb 17, 2026 | 442.00 | 448.10 | 438.50 | 438.50 | 438.50 | -2.32% | 1 |
| Feb 16, 2026 | 448.90 | 448.90 | 448.90 | 448.90 | 448.90 | 5.40% | 45 |
| Feb 13, 2026 | 434.50 | 440.40 | 425.90 | 425.90 | 425.90 | -4.38% | 13 |
| Feb 12, 2026 | 440.90 | 445.40 | 440.90 | 445.40 | 445.40 | 0.16% | - |
| Feb 11, 2026 | 427.10 | 450.00 | 427.10 | 444.70 | 444.70 | 3.18% | 68 |
| Feb 10, 2026 | 438.00 | 438.00 | 422.50 | 431.00 | 431.00 | 2.01% | 18 |
| Feb 9, 2026 | 426.90 | 433.60 | 422.50 | 422.50 | 422.50 | -2.60% | 15 |
| Feb 6, 2026 | 402.70 | 433.80 | 402.70 | 433.80 | 433.80 | 5.91% | 18 |
| Feb 5, 2026 | 390.50 | 409.60 | 390.50 | 409.60 | 409.60 | 7.65% | 7 |
| Feb 4, 2026 | 412.00 | 418.80 | 380.50 | 380.50 | 380.50 | -4.99% | 51 |
| Feb 3, 2026 | 405.00 | 405.00 | 400.50 | 400.50 | 400.50 | 2.12% | 5 |
| Feb 2, 2026 | 392.10 | 392.20 | 390.50 | 392.20 | 392.20 | -3.18% | 6 |
| Jan 30, 2026 | 400.60 | 405.10 | 398.20 | 405.10 | 405.10 | 0.77% | 5 |
| Jan 29, 2026 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | 2.47% | - |
| Jan 28, 2026 | 399.20 | 410.00 | 392.30 | 392.30 | 392.30 | -2.90% | 15 |
| Jan 27, 2026 | 393.90 | 404.00 | 393.90 | 404.00 | 404.00 | 1.76% | 10 |
| Jan 26, 2026 | 400.00 | 400.00 | 395.90 | 397.00 | 397.00 | -1.10% | 37 |
| Jan 23, 2026 | 398.20 | 403.90 | 391.10 | 401.40 | 401.40 | -1.06% | 16 |
| Jan 22, 2026 | 401.70 | 411.00 | 397.50 | 405.70 | 405.70 | 4.24% | 68 |
| Jan 21, 2026 | 392.60 | 403.00 | 389.20 | 389.20 | 389.20 | -3.21% | 52 |
| Jan 20, 2026 | 388.10 | 402.10 | 388.10 | 402.10 | 402.10 | 2.29% | 7 |
| Jan 19, 2026 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | -5.64% | - |
| Jan 16, 2026 | 383.30 | 416.60 | 383.30 | 416.60 | 416.60 | 9.46% | 49 |
| Jan 15, 2026 | 372.50 | 380.60 | 372.50 | 380.60 | 380.60 | 3.23% | - |
| Jan 14, 2026 | 376.70 | 376.70 | 368.40 | 368.70 | 368.70 | -0.30% | 68 |
| Jan 13, 2026 | 367.00 | 375.50 | 367.00 | 369.80 | 369.80 | 2.49% | 4 |
| Jan 12, 2026 | 355.80 | 360.80 | 355.80 | 360.80 | 360.80 | 1.55% | - |
| Jan 9, 2026 | 351.20 | 355.30 | 351.20 | 355.30 | 355.30 | 0.08% | - |
| Jan 8, 2026 | 368.70 | 370.30 | 355.00 | 355.00 | 355.00 | -4.13% | 84 |
| Jan 7, 2026 | 370.40 | 370.40 | 370.30 | 370.30 | 370.30 | 4.31% | 5 |
| Jan 6, 2026 | 370.40 | 370.40 | 355.00 | 355.00 | 355.00 | -5.36% | - |
| Jan 5, 2026 | 373.30 | 385.00 | 373.30 | 375.10 | 375.10 | 3.33% | 42 |
| Jan 2, 2026 | 357.90 | 363.00 | 357.90 | 363.00 | 363.00 | 0.25% | 5 |
| Dec 30, 2025 | 362.10 | 362.10 | 362.10 | 362.10 | 362.01 | -2.87% | - |
| Dec 29, 2025 | 363.40 | 372.80 | 363.40 | 372.80 | 372.70 | 2.47% | 2 |
| Dec 23, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 363.71 | 0.53% | - |
| Dec 22, 2025 | 361.90 | 361.90 | 361.90 | 361.90 | 361.81 | -1.92% | - |
| Dec 19, 2025 | 355.70 | 369.00 | 355.70 | 369.00 | 368.90 | 3.48% | 2 |
| Dec 18, 2025 | 356.60 | 356.60 | 356.60 | 356.60 | 356.51 | -4.40% | 50 |
| Dec 17, 2025 | 371.10 | 373.00 | 371.10 | 373.00 | 372.90 | 1.86% | 17 |
| Dec 16, 2025 | 364.50 | 366.20 | 364.50 | 366.20 | 366.11 | -1.69% | 1 |
| Dec 15, 2025 | 370.90 | 372.50 | 370.90 | 372.50 | 372.40 | -7.59% | 8 |
| Dec 12, 2025 | 393.80 | 403.10 | 393.80 | 403.10 | 403.00 | 5.52% | 24 |
| Dec 11, 2025 | 387.40 | 387.40 | 382.00 | 382.00 | 381.90 | -5.42% | - |
| Dec 10, 2025 | 389.80 | 403.90 | 389.80 | 403.90 | 403.80 | 2.72% | 90 |
| Dec 9, 2025 | 394.20 | 394.20 | 393.20 | 393.20 | 393.10 | 0.13% | - |
| Dec 8, 2025 | 391.80 | 397.60 | 391.80 | 392.70 | 392.60 | 0.18% | 135 |
| Dec 5, 2025 | 395.70 | 399.80 | 392.00 | 392.00 | 391.90 | 1.45% | 10 |
| Dec 4, 2025 | 387.50 | 387.50 | 386.40 | 386.40 | 386.30 | 3.70% | - |
| Dec 3, 2025 | 387.60 | 396.10 | 372.60 | 372.60 | 372.50 | -3.75% | 50 |
| Dec 2, 2025 | 385.20 | 397.00 | 385.20 | 387.10 | 387.00 | 0.31% | 16 |
| Dec 1, 2025 | 393.50 | 393.50 | 385.90 | 385.90 | 385.80 | -1.56% | - |
| Nov 28, 2025 | 394.00 | 394.00 | 392.00 | 392.00 | 391.90 | -0.25% | - |
| Nov 27, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 392.90 | 1.66% | - |
| Nov 26, 2025 | 386.40 | 386.60 | 386.40 | 386.60 | 386.50 | 4.60% | - |
| Nov 25, 2025 | 379.90 | 379.90 | 369.60 | 369.60 | 369.50 | -0.43% | - |
| Nov 24, 2025 | 372.10 | 381.10 | 371.20 | 371.20 | 371.10 | 1.01% | 2 |
| Nov 21, 2025 | 368.60 | 372.30 | 364.60 | 367.50 | 367.40 | -5.79% | 34 |
| Nov 20, 2025 | 390.20 | 390.20 | 390.10 | 390.10 | 390.00 | 0.15% | - |
| Nov 19, 2025 | 375.20 | 389.50 | 375.20 | 389.50 | 389.40 | 7.27% | 9 |
| Nov 18, 2025 | 368.60 | 368.60 | 363.10 | 363.10 | 363.01 | -0.77% | 31 |
| Nov 17, 2025 | 366.00 | 372.30 | 365.90 | 365.90 | 365.81 | -2.58% | 24 |
| Nov 14, 2025 | 361.60 | 375.60 | 361.60 | 375.60 | 375.50 | 1.32% | 8 |
| Nov 13, 2025 | 385.10 | 385.10 | 370.70 | 370.70 | 370.60 | -3.64% | - |
| Nov 12, 2025 | 385.10 | 385.10 | 384.70 | 384.70 | 384.60 | 1.24% | - |
| Nov 11, 2025 | 385.60 | 385.60 | 380.00 | 380.00 | 379.90 | 0.42% | - |
| Nov 10, 2025 | 384.70 | 396.00 | 378.40 | 378.40 | 378.30 | 2.83% | 96 |
| Nov 7, 2025 | 382.90 | 382.90 | 368.00 | 368.00 | 367.90 | -6.24% | 36 |
| Nov 6, 2025 | 397.40 | 397.40 | 392.50 | 392.50 | 392.40 | -1.23% | 17 |
| Nov 5, 2025 | 379.30 | 400.20 | 379.30 | 397.40 | 397.30 | 4.33% | 26 |
| Nov 4, 2025 | 393.80 | 393.80 | 380.90 | 380.90 | 380.80 | -1.30% | 34 |
| Nov 3, 2025 | 387.90 | 393.30 | 385.90 | 385.90 | 385.80 | -2.80% | 8 |
| Oct 31, 2025 | 391.70 | 397.00 | 391.70 | 397.00 | 396.90 | 2.66% | 35 |
| Oct 30, 2025 | 386.70 | 386.70 | 386.70 | 386.70 | 386.60 | -1.10% | - |
| Oct 29, 2025 | 376.90 | 398.20 | 376.90 | 391.00 | 390.90 | 5.48% | 40 |
| Oct 28, 2025 | 376.40 | 376.40 | 370.70 | 370.70 | 370.60 | -1.75% | - |
| Oct 27, 2025 | 387.00 | 387.00 | 377.30 | 377.30 | 377.20 | 3.31% | 30 |
| Oct 24, 2025 | 365.20 | 365.20 | 365.20 | 365.20 | 365.11 | 2.15% | - |
| Oct 23, 2025 | 354.30 | 357.50 | 354.30 | 357.50 | 357.41 | -4.39% | - |
| Oct 22, 2025 | 375.60 | 375.60 | 373.90 | 373.90 | 373.80 | 1.85% | - |
| Oct 21, 2025 | 377.20 | 377.20 | 367.10 | 367.10 | 367.01 | -4.23% | - |
| Oct 20, 2025 | 371.50 | 383.30 | 371.50 | 383.30 | 383.20 | 3.37% | 40 |
| Oct 17, 2025 | 369.10 | 370.80 | 369.10 | 370.80 | 370.70 | -3.69% | - |
| Oct 16, 2025 | 373.20 | 385.00 | 373.20 | 385.00 | 384.90 | 0.71% | 9 |
| Oct 15, 2025 | 371.10 | 382.30 | 371.10 | 382.30 | 382.20 | 5.99% | 30 |
| Oct 14, 2025 | 368.30 | 368.30 | 360.70 | 360.70 | 360.61 | -1.37% | - |