Quanta Computer Inc. (LUX:QUNCP)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 47.60
+0.60 (1.28%)
At close: Dec 5, 2025
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Sep 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Sep 24, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Sep 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Sep 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Sep 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Sep 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Sep 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Sep 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Sep 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Sep 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Sep 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Sep 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Sep 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Sep 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Sep 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Sep 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Sep 2, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Sep 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Aug 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Aug 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Aug 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Aug 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Aug 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | - |
| Aug 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Aug 20, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Aug 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Aug 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Aug 13, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Aug 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Aug 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Aug 8, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Aug 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Aug 6, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | - |
| Aug 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Aug 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Jul 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.98% | - |
| Jul 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Jul 28, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jul 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jul 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Jul 23, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Jul 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.29% | - |
| Jul 21, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jul 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Jul 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jul 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Jul 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |