Quanta Computer Inc. (LUX:QUNCP)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 51.00
-1.00 (-1.92%)
At close: Apr 28, 2026
Quanta Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Apr 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Apr 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Apr 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Apr 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Apr 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.48% | - |
| Apr 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -4.31% | - |
| Apr 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Apr 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Apr 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Apr 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Apr 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 7.08% | - |
| Apr 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Apr 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Apr 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.13% | - |
| Mar 31, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Mar 30, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.10% | - |
| Mar 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Mar 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Mar 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Mar 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Mar 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Mar 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Mar 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Mar 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Mar 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Mar 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Mar 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Mar 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| 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% | - |