Qisda Corporation (LUX:QISDA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 4.400
-0.100 (-2.22%)
At close: Dec 5, 2025
Qisda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Nov 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Nov 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Nov 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Nov 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Nov 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Nov 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Nov 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Nov 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Nov 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Nov 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Nov 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Oct 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Oct 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -16.52% | - |
| Sep 24, 2025 | 5.71 | 5.71 | 5.71 | 6.05 | 5.71 | - | - |
| Sep 23, 2025 | 5.71 | 5.71 | 5.71 | 6.05 | 5.71 | 1.22% | - |
| Sep 22, 2025 | 5.64 | 5.64 | 5.64 | 5.98 | 5.64 | -1.21% | - |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 6.05 | 5.71 | -2.75% | - |
| Sep 18, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.87 | - | - |
| Sep 17, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.87 | -1.91% | - |
| Sep 16, 2025 | 5.99 | 5.99 | 5.99 | 6.34 | 5.99 | - | - |
| Sep 15, 2025 | 5.99 | 5.99 | 5.99 | 6.34 | 5.99 | 1.95% | - |
| Sep 12, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.87 | 2.00% | - |
| Sep 11, 2025 | 5.76 | 5.76 | 5.76 | 6.10 | 5.76 | -2.90% | - |
| Sep 10, 2025 | 5.93 | 5.93 | 5.93 | 6.28 | 5.93 | 1.96% | - |
| Sep 9, 2025 | 5.82 | 5.82 | 5.82 | 6.16 | 5.82 | -0.98% | - |
| Sep 8, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.87 | - | - |
| Sep 5, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.87 | 0.99% | - |
| Sep 4, 2025 | 5.82 | 5.82 | 5.82 | 6.16 | 5.82 | -2.87% | - |
| Sep 3, 2025 | 5.99 | 5.99 | 5.99 | 6.34 | 5.99 | 3.98% | - |
| Sep 2, 2025 | 5.76 | 5.76 | 5.76 | 6.10 | 5.76 | 0.41% | - |
| Sep 1, 2025 | 5.74 | 5.74 | 5.74 | 6.07 | 5.74 | -4.23% | - |
| Aug 29, 2025 | 5.99 | 5.99 | 5.99 | 6.34 | 5.99 | -1.89% | - |
| Aug 28, 2025 | 6.11 | 6.11 | 6.11 | 6.46 | 6.10 | 2.91% | - |
| Aug 27, 2025 | 5.93 | 5.93 | 5.93 | 6.28 | 5.93 | 0.96% | - |
| Aug 26, 2025 | 5.88 | 5.88 | 5.88 | 6.22 | 5.87 | -6.41% | - |
| Aug 25, 2025 | 6.28 | 6.28 | 6.28 | 6.65 | 6.28 | 9.44% | - |
| Aug 22, 2025 | 5.74 | 5.74 | 5.74 | 6.07 | 5.74 | 10.18% | - |
| Aug 21, 2025 | 5.21 | 5.21 | 5.21 | 5.51 | 5.21 | 1.34% | - |
| Aug 20, 2025 | 5.14 | 5.14 | 5.14 | 5.44 | 5.14 | -0.89% | - |
| Aug 19, 2025 | 5.18 | 5.18 | 5.18 | 5.49 | 5.18 | 1.82% | - |
| Aug 18, 2025 | 5.09 | 5.09 | 5.09 | 5.39 | 5.09 | 0.45% | - |
| Aug 15, 2025 | 5.07 | 5.07 | 5.07 | 5.37 | 5.07 | -1.78% | - |
| Aug 14, 2025 | 5.16 | 5.16 | 5.16 | 5.46 | 5.16 | -1.76% | - |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.56 | 5.25 | -1.30% | - |
| Aug 12, 2025 | 5.32 | 5.32 | 5.32 | 5.63 | 5.32 | -0.44% | - |
| Aug 11, 2025 | 5.35 | 5.35 | 5.35 | 5.66 | 5.34 | 1.32% | - |
| Aug 8, 2025 | 5.28 | 5.28 | 5.28 | 5.59 | 5.28 | 0.87% | - |
| Aug 7, 2025 | 5.23 | 5.23 | 5.23 | 5.54 | 5.23 | -0.43% | - |
| Aug 6, 2025 | 5.25 | 5.25 | 5.25 | 5.56 | 5.25 | 0.89% | - |
| Aug 5, 2025 | 5.21 | 5.21 | 5.21 | 5.51 | 5.21 | 1.34% | - |
| Aug 4, 2025 | 5.14 | 5.14 | 5.14 | 5.44 | 5.14 | 0.91% | - |
| Aug 1, 2025 | 5.09 | 5.09 | 5.09 | 5.39 | 5.09 | 1.83% | - |
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.29 | 5.00 | -2.25% | - |
| Jul 30, 2025 | 5.11 | 5.11 | 5.11 | 5.42 | 5.11 | 0.46% | - |
| Jul 29, 2025 | 5.09 | 5.09 | 5.09 | 5.39 | 5.09 | -0.90% | - |
| Jul 28, 2025 | 5.14 | 5.14 | 5.14 | 5.44 | 5.14 | -1.32% | - |
| Jul 25, 2025 | 5.21 | 5.21 | 5.21 | 5.51 | 5.21 | 1.34% | - |
| Jul 24, 2025 | 5.14 | 5.14 | 5.14 | 5.44 | 5.14 | -2.19% | - |
| Jul 23, 2025 | 5.11 | 5.11 | 5.11 | 5.56 | 5.11 | 2.24% | - |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.44 | 5.00 | -3.05% | - |
| Jul 21, 2025 | 5.16 | 5.16 | 5.16 | 5.61 | 5.16 | -0.87% | - |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.66 | 5.20 | 0.44% | - |
| Jul 17, 2025 | 5.18 | 5.18 | 5.18 | 5.63 | 5.18 | 0.88% | - |
| Jul 16, 2025 | 5.13 | 5.13 | 5.13 | 5.59 | 5.13 | -0.87% | - |
| Jul 15, 2025 | 5.18 | 5.18 | 5.18 | 5.63 | 5.18 | 1.75% | - |
| Jul 14, 2025 | 5.09 | 5.09 | 5.09 | 5.54 | 5.09 | - | - |
| Jul 11, 2025 | 5.09 | 5.09 | 5.09 | 5.54 | 5.09 | 1.80% | - |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.44 | 5.00 | -0.89% | - |
| Jul 9, 2025 | 5.04 | 5.04 | 5.04 | 5.49 | 5.04 | 0.46% | - |
| Jul 8, 2025 | 5.02 | 5.02 | 5.02 | 5.46 | 5.02 | -0.89% | - |
| Jul 7, 2025 | 5.07 | 5.07 | 5.07 | 5.51 | 5.07 | -2.60% | - |
| Jul 4, 2025 | 5.20 | 5.20 | 5.20 | 5.66 | 5.20 | - | - |
| Jul 3, 2025 | 5.20 | 5.20 | 5.20 | 5.66 | 5.20 | 2.20% | - |
| Jul 2, 2025 | 5.09 | 5.09 | 5.09 | 5.54 | 5.09 | 1.80% | - |
| Jul 1, 2025 | 5.00 | 5.00 | 5.00 | 5.44 | 5.00 | - | - |
| Jun 30, 2025 | 5.00 | 5.00 | 5.00 | 5.44 | 5.00 | -0.89% | - |
| Jun 27, 2025 | 5.04 | 5.04 | 5.04 | 5.49 | 5.04 | - | - |
| Jun 26, 2025 | 5.04 | 5.04 | 5.04 | 5.49 | 5.04 | 1.35% | - |