Quanta Computer Inc. (LUX:QUNCP)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 44.20
-1.20 (-2.64%)
At close: Mar 9, 2026
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Mar 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.70% | - |
| Mar 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.31% | - |
| Mar 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Mar 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Feb 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Feb 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 4.87% | - |
| Feb 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Feb 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Feb 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Feb 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Feb 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Feb 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Feb 3, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Feb 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Jan 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Jan 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Jan 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jan 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.70% | - |
| Jan 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Jan 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Jan 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Jan 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jan 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Jan 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.23% | - |
| Jan 15, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Jan 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| Jan 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Jan 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Jan 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.70% | - |
| Jan 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.57% | - |
| Jan 7, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jan 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Jan 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jan 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Dec 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| Dec 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Dec 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Dec 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Dec 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Dec 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Dec 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Dec 18, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Dec 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.82% | - |
| Dec 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Dec 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Dec 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Dec 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Dec 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Dec 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Dec 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Dec 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Dec 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Dec 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Nov 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Nov 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Nov 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Nov 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Nov 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.34% | - |
| Nov 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Nov 18, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Nov 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Nov 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Nov 13, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Nov 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Nov 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Nov 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Nov 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.69% | - |
| Nov 6, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Nov 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -3.32% | - |
| Nov 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Oct 31, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Oct 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Oct 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 6.09% | - |
| Oct 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Oct 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Oct 21, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | - |
| Oct 20, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.98% | - |
| Oct 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Oct 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Oct 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.75% | - |
| Oct 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Oct 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Oct 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Oct 3, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Oct 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | - |
| Oct 1, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Sep 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |