Quanta Services, Inc. (FRA:QAA)
Germany
· Delayed Price · Currency is EUR 546.60
+25.00 (4.79%)
At close: Apr 28, 2026
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 541.60 | 547.80 | 537.60 | 546.60 | - | 4.79% | 49 |
| Apr 27, 2026 | 532.20 | 539.60 | 521.60 | 521.60 | 521.60 | -2.14% | 250 |
| Apr 24, 2026 | 540.20 | 548.00 | 533.00 | 533.00 | 533.00 | -2.42% | 4 |
| Apr 23, 2026 | 520.00 | 546.20 | 520.00 | 546.20 | 546.20 | 2.86% | 22 |
| Apr 22, 2026 | 514.40 | 534.60 | 514.40 | 531.00 | 531.00 | 4.69% | 100 |
| Apr 21, 2026 | 509.60 | 509.60 | 507.20 | 507.20 | 507.20 | - | - |
| Apr 20, 2026 | 504.80 | 507.20 | 504.80 | 507.20 | 507.20 | -1.63% | - |
| Apr 17, 2026 | 494.00 | 515.60 | 493.50 | 515.60 | 515.60 | 4.88% | 24 |
| Apr 16, 2026 | 504.20 | 505.00 | 491.60 | 491.60 | 491.60 | -0.69% | 4 |
| Apr 15, 2026 | 501.40 | 501.40 | 489.50 | 495.00 | 495.00 | 0.53% | 19 |
| Apr 14, 2026 | 501.20 | 512.00 | 492.40 | 492.40 | 492.40 | -0.77% | 5 |
| Apr 13, 2026 | 504.40 | 504.40 | 496.20 | 496.20 | 496.20 | -1.55% | 42 |
| Apr 10, 2026 | 494.50 | 504.00 | 491.00 | 504.00 | 504.00 | 0.40% | 27 |
| Apr 9, 2026 | 491.10 | 509.00 | 491.10 | 502.00 | 502.00 | 3.02% | 26 |
| Apr 8, 2026 | 490.50 | 497.90 | 487.30 | 487.30 | 487.30 | 2.81% | 3 |
| Apr 7, 2026 | 473.20 | 484.30 | 473.20 | 474.00 | 474.00 | -0.17% | 17 |
| Apr 2, 2026 | 473.00 | 475.00 | 473.00 | 474.80 | 474.80 | -0.34% | 76 |
| Apr 1, 2026 | 482.00 | 484.00 | 476.40 | 476.40 | 476.31 | 0.91% | 35 |
| Mar 31, 2026 | 462.70 | 472.10 | 462.70 | 472.10 | 472.01 | 2.05% | 253 |
| Mar 30, 2026 | 471.40 | 489.00 | 462.60 | 462.60 | 462.51 | -3.34% | 9 |
| Mar 27, 2026 | 471.10 | 478.60 | 471.10 | 478.60 | 478.50 | 0.34% | 15 |
| Mar 26, 2026 | 493.30 | 496.80 | 477.00 | 477.00 | 476.91 | -4.31% | 150 |
| Mar 25, 2026 | 498.00 | 508.80 | 498.00 | 498.50 | 498.40 | 0.10% | 48 |
| Mar 24, 2026 | 486.80 | 498.00 | 483.90 | 498.00 | 497.90 | 0.81% | 2,426 |
| Mar 23, 2026 | 471.50 | 501.00 | 471.30 | 494.00 | 493.90 | -0.30% | 71 |
| Mar 20, 2026 | 498.70 | 506.00 | 495.50 | 495.50 | 495.40 | 1.54% | 102 |
| Mar 19, 2026 | 505.00 | 505.00 | 488.00 | 488.00 | 487.90 | -0.95% | 20 |
| Mar 18, 2026 | 496.70 | 496.70 | 492.70 | 492.70 | 492.60 | 1.59% | - |
| Mar 17, 2026 | 495.40 | 501.60 | 485.00 | 485.00 | 484.90 | -1.12% | 110 |
| Mar 16, 2026 | 500.20 | 500.20 | 490.50 | 490.50 | 490.40 | 0.04% | 19 |
| Mar 13, 2026 | 490.10 | 490.30 | 490.10 | 490.30 | 490.20 | 1.18% | - |
| Mar 12, 2026 | 483.60 | 484.60 | 480.10 | 484.60 | 484.50 | -1.70% | 11 |
| Mar 11, 2026 | 484.80 | 493.00 | 479.90 | 493.00 | 492.90 | 1.90% | 35 |
| Mar 10, 2026 | 486.40 | 499.90 | 483.80 | 483.80 | 483.70 | 4.40% | 108 |
| Mar 9, 2026 | 453.00 | 463.40 | 453.00 | 463.40 | 463.31 | 0.65% | - |
| Mar 6, 2026 | 478.50 | 478.50 | 460.20 | 460.40 | 460.31 | -2.37% | 10 |
| Mar 5, 2026 | 487.10 | 487.10 | 471.60 | 471.60 | 471.51 | -1.79% | - |
| Mar 4, 2026 | 480.70 | 490.90 | 480.20 | 480.20 | 480.10 | 2.08% | 20 |
| Mar 3, 2026 | 484.10 | 489.50 | 470.40 | 470.40 | 470.31 | -5.33% | 55 |
| Mar 2, 2026 | 466.00 | 496.90 | 463.10 | 496.90 | 496.80 | 3.01% | 133 |
| Feb 27, 2026 | 473.70 | 484.70 | 467.40 | 482.40 | 482.30 | 4.03% | 81 |
| Feb 26, 2026 | 475.50 | 482.70 | 463.70 | 463.70 | 463.61 | -2.91% | 10 |
| Feb 25, 2026 | 486.20 | 491.80 | 477.60 | 477.60 | 477.51 | -0.02% | 62 |
| Feb 24, 2026 | 466.50 | 477.70 | 458.60 | 477.70 | 477.61 | 2.27% | 22 |
| Feb 23, 2026 | 469.80 | 474.20 | 463.20 | 467.10 | 467.01 | 1.02% | 103 |
| Feb 20, 2026 | 470.40 | 470.40 | 462.40 | 462.40 | 462.31 | -2.80% | 23 |
| Feb 19, 2026 | 436.70 | 475.70 | 436.70 | 475.70 | 475.61 | 4.66% | 49 |
| Feb 18, 2026 | 442.00 | 454.50 | 442.00 | 454.50 | 454.41 | 3.65% | 50 |
| Feb 17, 2026 | 442.00 | 448.10 | 438.50 | 438.50 | 438.41 | -2.32% | 1 |
| Feb 16, 2026 | 448.90 | 448.90 | 448.90 | 448.90 | 448.81 | 5.40% | 45 |
| Feb 13, 2026 | 434.50 | 440.40 | 425.90 | 425.90 | 425.82 | -4.38% | 13 |
| Feb 12, 2026 | 440.90 | 445.40 | 440.90 | 445.40 | 445.31 | 0.16% | - |
| Feb 11, 2026 | 427.10 | 450.00 | 427.10 | 444.70 | 444.61 | 3.18% | 68 |
| Feb 10, 2026 | 438.00 | 438.00 | 422.50 | 431.00 | 430.91 | 2.01% | 18 |
| Feb 9, 2026 | 426.90 | 433.60 | 422.50 | 422.50 | 422.42 | -2.60% | 15 |
| Feb 6, 2026 | 402.70 | 433.80 | 402.70 | 433.80 | 433.71 | 5.91% | 18 |
| Feb 5, 2026 | 390.50 | 409.60 | 390.50 | 409.60 | 409.52 | 7.65% | 7 |
| Feb 4, 2026 | 412.00 | 418.80 | 380.50 | 380.50 | 380.42 | -4.99% | 51 |
| Feb 3, 2026 | 405.00 | 405.00 | 400.50 | 400.50 | 400.42 | 2.12% | 5 |
| Feb 2, 2026 | 392.10 | 392.20 | 390.50 | 392.20 | 392.12 | -3.18% | 6 |
| Jan 30, 2026 | 400.60 | 405.10 | 398.20 | 405.10 | 405.02 | 0.77% | 5 |
| Jan 29, 2026 | 401.00 | 402.00 | 401.00 | 402.00 | 401.92 | 2.47% | - |
| Jan 28, 2026 | 399.20 | 410.00 | 392.30 | 392.30 | 392.22 | -2.90% | 15 |
| Jan 27, 2026 | 393.90 | 404.00 | 393.90 | 404.00 | 403.92 | 1.76% | 10 |
| Jan 26, 2026 | 400.00 | 400.00 | 395.90 | 397.00 | 396.92 | -1.10% | 37 |
| Jan 23, 2026 | 398.20 | 403.90 | 391.10 | 401.40 | 401.32 | -1.06% | 16 |
| Jan 22, 2026 | 401.70 | 411.00 | 397.50 | 405.70 | 405.62 | 4.24% | 68 |
| Jan 21, 2026 | 392.60 | 403.00 | 389.20 | 389.20 | 389.12 | -3.21% | 52 |
| Jan 20, 2026 | 388.10 | 402.10 | 388.10 | 402.10 | 402.02 | 2.29% | 7 |
| Jan 19, 2026 | 393.10 | 393.10 | 393.10 | 393.10 | 393.02 | -5.64% | - |
| Jan 16, 2026 | 383.30 | 416.60 | 383.30 | 416.60 | 416.52 | 9.46% | 49 |
| Jan 15, 2026 | 372.50 | 380.60 | 372.50 | 380.60 | 380.52 | 3.23% | - |
| Jan 14, 2026 | 376.70 | 376.70 | 368.40 | 368.70 | 368.63 | -0.30% | 68 |
| Jan 13, 2026 | 367.00 | 375.50 | 367.00 | 369.80 | 369.73 | 2.49% | 4 |
| Jan 12, 2026 | 355.80 | 360.80 | 355.80 | 360.80 | 360.73 | 1.55% | - |
| Jan 9, 2026 | 351.20 | 355.30 | 351.20 | 355.30 | 355.23 | 0.08% | - |
| Jan 8, 2026 | 368.70 | 370.30 | 355.00 | 355.00 | 354.93 | -4.13% | 84 |
| Jan 7, 2026 | 370.40 | 370.40 | 370.30 | 370.30 | 370.23 | 4.31% | 5 |
| Jan 6, 2026 | 370.40 | 370.40 | 355.00 | 355.00 | 354.93 | -5.36% | - |
| Jan 5, 2026 | 373.30 | 385.00 | 373.30 | 375.10 | 375.03 | 3.33% | 42 |
| Jan 2, 2026 | 357.90 | 363.00 | 357.90 | 363.00 | 362.93 | 0.25% | 5 |
| Dec 30, 2025 | 362.10 | 362.10 | 362.10 | 362.10 | 361.93 | -2.87% | - |
| Dec 29, 2025 | 363.40 | 372.80 | 363.40 | 372.80 | 372.63 | 2.47% | 2 |
| Dec 23, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 363.63 | 0.53% | - |
| Dec 22, 2025 | 361.90 | 361.90 | 361.90 | 361.90 | 361.73 | -1.92% | - |
| Dec 19, 2025 | 355.70 | 369.00 | 355.70 | 369.00 | 368.83 | 3.48% | 2 |
| Dec 18, 2025 | 356.60 | 356.60 | 356.60 | 356.60 | 356.44 | -4.40% | 50 |
| Dec 17, 2025 | 371.10 | 373.00 | 371.10 | 373.00 | 372.83 | 1.86% | 17 |
| Dec 16, 2025 | 364.50 | 366.20 | 364.50 | 366.20 | 366.03 | -1.69% | 1 |
| Dec 15, 2025 | 370.90 | 372.50 | 370.90 | 372.50 | 372.33 | -7.59% | 8 |
| Dec 12, 2025 | 393.80 | 403.10 | 393.80 | 403.10 | 402.92 | 5.52% | 24 |
| Dec 11, 2025 | 387.40 | 387.40 | 382.00 | 382.00 | 381.83 | -5.42% | - |
| Dec 10, 2025 | 389.80 | 403.90 | 389.80 | 403.90 | 403.72 | 2.72% | 90 |
| Dec 9, 2025 | 394.20 | 394.20 | 393.20 | 393.20 | 393.02 | 0.13% | - |
| Dec 8, 2025 | 391.80 | 397.60 | 391.80 | 392.70 | 392.52 | 0.18% | 135 |
| Dec 5, 2025 | 395.70 | 399.80 | 392.00 | 392.00 | 391.82 | 1.45% | 10 |
| Dec 4, 2025 | 387.50 | 387.50 | 386.40 | 386.40 | 386.22 | 3.70% | - |
| Dec 3, 2025 | 387.60 | 396.10 | 372.60 | 372.60 | 372.43 | -3.75% | 50 |
| Dec 2, 2025 | 385.20 | 397.00 | 385.20 | 387.10 | 386.92 | 0.31% | 16 |
| Dec 1, 2025 | 393.50 | 393.50 | 385.90 | 385.90 | 385.72 | -1.56% | - |