Frankfurt - Delayed Quote
EUR
Quanta Services, Inc. (QAA.F)
481.00
+17.10
(+3.69%)
At close: November 6 at 3:49:33 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
457.60
481.00
457.60
481.00
481.00
-
Nov 5, 2026
510.60
510.60
463.90
463.90
463.90
-
Nov 4, 2026
581.20
581.20
512.00
513.00
513.00
26
Nov 3, 2026
551.00
571.00
551.00
571.00
571.00
-
Nov 2, 2026
555.80
563.60
546.40
546.40
546.40
2
Oct 30, 2026
554.60
559.60
554.60
559.60
559.60
-
Oct 29, 2026
551.80
565.20
551.80
565.20
565.20
15
Oct 28, 2026
515.60
519.40
515.60
519.40
519.40
-
Oct 27, 2026
496.00
507.00
496.00
507.00
507.00
10
Oct 26, 2026
487.10
499.60
487.10
499.60
499.60
43
Oct 23, 2026
492.20
493.00
474.00
493.00
493.00
9
Oct 22, 2026
523.80
523.80
506.20
506.20
506.20
8
Oct 21, 2026
543.60
543.60
530.00
530.00
530.00
5
Oct 20, 2026
549.00
549.00
514.80
514.80
514.80
10
Oct 19, 2026
563.00
563.00
551.60
551.60
551.60
5
Oct 16, 2026
569.40
569.40
551.20
551.20
551.20
17
Oct 15, 2026
581.20
581.20
555.00
555.00
555.00
25
Oct 14, 2026
611.80
624.60
605.00
605.00
605.00
15
Oct 13, 2026
618.00
618.00
606.60
606.60
606.60
-
Oct 12, 2026
641.80
641.80
619.00
619.00
619.00
9
Oct 9, 2026
609.60
609.60
602.00
602.00
602.00
-
Oct 8, 2026
622.40
622.40
609.60
609.60
609.60
-
Oct 7, 2026
635.60
648.40
622.20
625.00
625.00
101
Oct 6, 2026
607.40
646.20
607.40
646.20
646.20
225
Oct 5, 2026
596.00
610.00
591.20
591.20
591.20
26
Oct 2, 2026
585.20
598.00
585.20
596.60
596.60
89
Oct 1, 2026
0.098725
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
571.20
575.00
561.60
561.60
561.60
8
Sep 30, 2026
572.60
583.00
568.00
568.00
567.89
43
Sep 29, 2026
563.20
570.40
563.20
570.40
570.29
-
Sep 28, 2026
562.20
567.00
562.20
567.00
566.89
-
Sep 25, 2026
565.60
574.20
565.60
574.20
574.09
9
Sep 24, 2026
554.20
559.00
554.20
555.20
555.09
31
Sep 23, 2026
560.00
565.00
560.00
565.00
564.89
6
Sep 22, 2026
558.00
567.40
556.00
567.40
567.29
202
Sep 21, 2026
554.80
562.00
554.80
562.00
561.89
25
Sep 18, 2026
533.00
537.80
533.00
537.80
537.70
14
Sep 17, 2026
550.60
550.60
539.40
539.40
539.30
6
Sep 16, 2026
529.60
538.20
529.60
531.00
530.90
5
Sep 15, 2026
535.80
535.80
527.00
527.00
526.90
-
Sep 14, 2026
553.00
553.00
532.00
538.00
537.90
13
Sep 11, 2026
532.40
539.60
532.40
539.60
539.50
-
Sep 10, 2026
537.40
537.60
526.00
526.00
525.90
12
Sep 9, 2026
544.80
544.80
542.00
542.00
541.90
10
Sep 8, 2026
530.00
541.60
530.00
537.40
537.30
5
Sep 7, 2026
535.20
543.00
535.20
543.00
542.89
9
Sep 4, 2026
531.00
538.00
528.60
528.60
528.50
5
Sep 3, 2026
524.40
524.40
514.40
514.40
514.30
-
Sep 2, 2026
525.20
525.20
517.00
517.00
516.90
4
Sep 1, 2026
521.20
521.20
506.60
506.60
506.50
-
Aug 31, 2026
524.00
524.00
513.80
513.80
513.70
10
Aug 28, 2026
531.40
531.40
522.60
525.00
524.90
7
Aug 27, 2026
532.80
535.00
532.80
535.00
534.90
8
Aug 26, 2026
514.80
515.20
514.80
515.20
515.10
-
Aug 25, 2026
529.00
535.80
526.40
526.40
526.30
10
Aug 24, 2026
540.40
540.40
524.00
531.00
530.90
68
Aug 21, 2026
564.20
564.20
556.00
556.00
555.89
-
Aug 20, 2026
574.80
586.80
562.00
562.00
561.89
30
Aug 19, 2026
593.60
593.60
572.80
572.80
572.69
-
Aug 18, 2026
629.40
629.40
598.00
598.00
597.88
14
Aug 17, 2026
586.80
625.00
586.80
625.00
624.88
14
Aug 14, 2026
580.40
580.40
580.00
580.00
579.89
-
Aug 13, 2026
588.40
588.40
581.20
581.20
581.09
-
Aug 12, 2026
579.00
589.60
579.00
583.60
583.49
17
Aug 11, 2026
570.80
580.00
570.80
572.00
571.89
17
Aug 10, 2026
577.00
577.00
576.00
576.00
575.89
5
Aug 7, 2026
578.40
583.80
578.40
583.80
583.69
-
Aug 6, 2026
590.00
592.20
582.40
592.20
592.09
15
Aug 5, 2026
603.20
603.40
595.20
603.40
603.28
11
Aug 4, 2026
589.80
611.60
584.40
600.00
599.88
35
Aug 3, 2026
581.40
581.40
567.60
567.60
567.49
-
Jul 31, 2026
575.20
587.00
575.20
587.00
586.89
24
Jul 30, 2026
490.00
575.20
490.00
575.20
575.09
14
Jul 29, 2026
510.40
523.00
492.00
492.00
491.90
31
Jul 28, 2026
539.40
539.40
504.00
504.00
503.90
4
Jul 27, 2026
552.40
552.40
545.80
545.80
545.69
-
Jul 24, 2026
571.40
571.40
561.80
561.80
561.69
-
Jul 23, 2026
559.20
566.40
559.20
566.40
566.29
-
Jul 22, 2026
554.00
564.00
550.00
550.00
549.89
18
Jul 21, 2026
551.80
551.80
548.80
548.80
548.69
-
Jul 20, 2026
548.40
558.00
546.60
549.20
549.09
55
Jul 17, 2026
540.20
545.80
525.00
539.20
539.10
120
Jul 16, 2026
563.00
563.00
546.60
550.00
549.89
52
Jul 15, 2026
576.60
576.60
568.00
568.00
567.89
-
Jul 14, 2026
565.00
569.80
565.00
569.80
569.69
-
Jul 13, 2026
563.40
575.80
555.20
555.20
555.09
7
Jul 10, 2026
580.20
580.20
565.60
578.00
577.89
17
Jul 9, 2026
582.40
590.80
582.40
587.00
586.89
1
Jul 8, 2026
571.00
584.00
558.60
584.00
583.89
17
Jul 7, 2026
585.00
589.00
566.20
566.20
566.09
13
Jul 6, 2026
596.40
601.20
592.20
597.40
597.28
54
Jul 3, 2026
583.00
583.00
583.00
583.00
582.89
17
Jul 2, 2026
603.60
603.60
591.80
591.80
591.69
100
Jul 1, 2026
0.098725
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
626.40
635.60
601.60
601.60
601.48
45
Jun 30, 2026
625.20
634.60
611.20
611.20
610.97
12
Jun 29, 2026
603.40
605.20
603.40
605.20
604.97
-
Jun 26, 2026
624.20
626.00
624.20
625.20
624.97
12
Jun 25, 2026
626.00
626.00
620.00
625.00
624.77
26
Jun 24, 2026
613.00
623.00
613.00
623.00
622.77
8
Jun 23, 2026
632.00
632.00
620.00
620.00
619.77
66
Jun 22, 2026
606.00
648.00
606.00
648.00
647.76
26
Jun 19, 2026
608.80
608.80
608.80
608.80
608.57
-
Jun 18, 2026
622.20
622.20
622.20
622.20
621.97
-
Jun 17, 2026
617.60
617.60
617.40
617.40
617.17
3
Jun 16, 2026
622.00
632.60
622.00
632.60
632.36
26
Jun 15, 2026
613.00
625.40
613.00
625.40
625.17
4
Jun 12, 2026
588.00
620.60
588.00
620.60
620.37
16
Jun 11, 2026
561.00
585.60
561.00
585.60
585.38
2
Jun 10, 2026
594.40
600.60
555.00
555.00
554.79
56
Jun 9, 2026
600.20
620.20
586.60
586.60
586.38
40
Jun 8, 2026
608.40
608.40
608.40
608.40
608.17
1
Jun 5, 2026
612.80
620.00
592.20
608.00
607.77
20
Jun 4, 2026
613.00
615.00
604.40
615.00
614.77
18
Jun 3, 2026
604.40
612.60
597.40
597.40
597.18
22
Jun 2, 2026
587.20
597.20
587.20
593.80
593.58
2
Jun 1, 2026
610.00
615.40
595.80
597.00
596.78
70
May 29, 2026
625.20
634.80
618.00
618.00
617.77
1
May 28, 2026
620.80
642.80
610.00
622.00
621.77
94
May 27, 2026
637.60
650.80
616.40
632.00
631.76
53
May 26, 2026
630.00
640.00
630.00
640.00
639.76
41
May 25, 2026
625.40
632.00
625.40
630.20
629.96
130
May 22, 2026
619.20
635.40
607.40
635.40
635.16
16
May 21, 2026
604.20
616.20
604.20
614.20
613.97
8
May 20, 2026
612.80
613.00
612.60
613.00
612.77
57
May 19, 2026
620.00
625.20
602.00
625.20
624.97
16
May 18, 2026
655.40
655.40
620.00
620.00
619.77
33
May 15, 2026
658.40
662.00
640.40
640.40
640.16
30
May 14, 2026
658.80
669.60
658.80
669.60
669.35
30
May 13, 2026
661.60
665.60
643.60
665.60
665.35
19
May 12, 2026
655.20
674.00
645.40
645.40
645.16
35
May 11, 2026
641.40
657.60
627.20
657.60
657.35
37
May 8, 2026
638.00
638.00
638.00
638.00
637.76
-
May 7, 2026
665.60
665.60
624.80
635.00
634.76
130
May 6, 2026
659.60
666.80
644.40
644.40
644.16
4
May 5, 2026
647.00
663.20
638.60
662.00
661.75
40
May 4, 2026
647.80
649.00
626.00
640.00
639.76
73
Apr 30, 2026
546.80
591.60
546.80
591.60
591.38
39
Apr 29, 2026
538.40
549.00
534.60
540.00
539.80
79
Apr 28, 2026
541.60
547.80
537.60
546.60
546.40
84
Apr 27, 2026
532.20
539.60
521.60
521.60
521.41
250
Apr 24, 2026
540.20
548.00
533.00
533.00
532.80
4
Apr 23, 2026
520.00
546.20
520.00
546.20
546.00
22
Apr 22, 2026
514.40
534.60
514.40
531.00
530.80
100
Apr 21, 2026
509.60
509.60
507.20
507.20
507.01
-
Apr 20, 2026
504.80
507.20
504.80
507.20
507.01
-
Apr 17, 2026
494.00
515.60
493.50
515.60
515.41
24
Apr 16, 2026
504.20
505.00
491.60
491.60
491.42
4
Apr 15, 2026
501.40
501.40
489.50
495.00
494.82
19
Apr 14, 2026
501.20
512.00
492.40
492.40
492.22
5
Apr 13, 2026
504.40
504.40
496.20
496.20
496.01
42
Apr 10, 2026
494.50
504.00
491.00
504.00
503.81
27
Apr 9, 2026
491.10
509.00
491.10
502.00
501.81
26
Apr 8, 2026
490.50
497.90
487.30
487.30
487.12
3
Apr 7, 2026
473.20
484.30
473.20
474.00
473.82
17
Apr 2, 2026
0.098725
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
473.00
475.00
473.00
474.80
474.62
76
Apr 1, 2026
482.00
484.00
476.40
476.40
476.11
35
Mar 31, 2026
462.70
472.10
462.70
472.10
471.81
253
Mar 30, 2026
471.40
489.00
462.60
462.60
462.32
9
Mar 27, 2026
471.10
478.60
471.10
478.60
478.31
15
Mar 26, 2026
493.30
496.80
477.00
477.00
476.71
150
Mar 25, 2026
498.00
508.80
498.00
498.50
498.20
48
Mar 24, 2026
486.80
498.00
483.90
498.00
497.70
2,426
Mar 23, 2026
471.50
501.00
471.30
494.00
493.70
71
Mar 20, 2026
498.70
506.00
495.50
495.50
495.20
102
Mar 19, 2026
505.00
505.00
488.00
488.00
487.71
20
Mar 18, 2026
496.70
496.70
492.70
492.70
492.40
-
Mar 17, 2026
495.40
501.60
485.00
485.00
484.71
110
Mar 16, 2026
500.20
500.20
490.50
490.50
490.20
19
Mar 13, 2026
490.10
490.30
490.10
490.30
490.00
-
Mar 12, 2026
483.60
484.60
480.10
484.60
484.31
11
Mar 11, 2026
484.80
493.00
479.90
493.00
492.70
35
Mar 10, 2026
486.40
499.90
483.80
483.80
483.51
108
Mar 9, 2026
453.00
463.40
453.00
463.40
463.12
-
Mar 6, 2026
478.50
478.50
460.20
460.40
460.12
10
Mar 5, 2026
487.10
487.10
471.60
471.60
471.31
-
Mar 4, 2026
480.70
490.90
480.20
480.20
479.91
20
Mar 3, 2026
484.10
489.50
470.40
470.40
470.12
55
Mar 2, 2026
466.00
496.90
463.10
496.90
496.60
133
Feb 27, 2026
473.70
484.70
467.40
482.40
482.11
81
Feb 26, 2026
475.50
482.70
463.70
463.70
463.42
10
Feb 25, 2026
486.20
491.80
477.60
477.60
477.31
62
Feb 24, 2026
466.50
477.70
458.60
477.70
477.41
22
Feb 23, 2026
469.80
474.20
463.20
467.10
466.82
103
Feb 20, 2026
470.40
470.40
462.40
462.40
462.12
23
Feb 19, 2026
436.70
475.70
436.70
475.70
475.41
49
Feb 18, 2026
442.00
454.50
442.00
454.50
454.23
50
Feb 17, 2026
442.00
448.10
438.50
438.50
438.23
1
Feb 16, 2026
448.90
448.90
448.90
448.90
448.63
45
Feb 13, 2026
434.50
440.40
425.90
425.90
425.64
13
Feb 12, 2026
440.90
445.40
440.90
445.40
445.13
-
Feb 11, 2026
427.10
450.00
427.10
444.70
444.43
68
Feb 10, 2026
438.00
438.00
422.50
431.00
430.74
18
Feb 9, 2026
426.90
433.60
422.50
422.50
422.24
15
Feb 6, 2026
402.70
433.80
402.70
433.80
433.54
18
Feb 5, 2026
390.50
409.60
390.50
409.60
409.35
7
Feb 4, 2026
412.00
418.80
380.50
380.50
380.27
51
Feb 3, 2026
405.00
405.00
400.50
400.50
400.26
5
Feb 2, 2026
392.10
392.20
390.50
392.20
391.96
6
Jan 30, 2026
400.60
405.10
398.20
405.10
404.86
5
Jan 29, 2026
401.00
402.00
401.00
402.00
401.76
-
Jan 28, 2026
399.20
410.00
392.30
392.30
392.06
15
Jan 27, 2026
393.90
404.00
393.90
404.00
403.76
10
Jan 26, 2026
400.00
400.00
395.90
397.00
396.76
37
Jan 23, 2026
398.20
403.90
391.10
401.40
401.16
16
Jan 22, 2026
401.70
411.00
397.50
405.70
405.45
68
Jan 21, 2026
392.60
403.00
389.20
389.20
388.96
52
Jan 20, 2026
388.10
402.10
388.10
402.10
401.86
7
Jan 19, 2026
393.10
393.10
393.10
393.10
392.86
-
Jan 16, 2026
383.30
416.60
383.30
416.60
416.35
49
Jan 15, 2026
372.50
380.60
372.50
380.60
380.37
-
Jan 14, 2026
376.70
376.70
368.40
368.70
368.48
68
Jan 13, 2026
367.00
375.50
367.00
369.80
369.58
4
Jan 12, 2026
355.80
360.80
355.80
360.80
360.58
-
Jan 9, 2026
351.20
355.30
351.20
355.30
355.09
-
Jan 8, 2026
368.70
370.30
355.00
355.00
354.79
84
Jan 7, 2026
370.40
370.40
370.30
370.30
370.08
5
Jan 6, 2026
370.40
370.40
355.00
355.00
354.79
-
Jan 5, 2026
373.30
385.00
373.30
375.10
374.87
42
Jan 2, 2026
0.098725
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
357.90
363.00
357.90
363.00
362.78
5
Dec 30, 2025
362.10
362.10
362.10
362.10
361.77
-
Dec 29, 2025
363.40
372.80
363.40
372.80
372.46
2
Dec 23, 2025
363.80
363.80
363.80
363.80
363.47
-
Dec 22, 2025
361.90
361.90
361.90
361.90
361.57
-
Dec 19, 2025
355.70
369.00
355.70
369.00
368.66
2
Dec 18, 2025
356.60
356.60
356.60
356.60
356.28
50
Dec 17, 2025
371.10
373.00
371.10
373.00
372.66
17
Dec 16, 2025
364.50
366.20
364.50
366.20
365.87
1
Dec 15, 2025
370.90
372.50
370.90
372.50
372.16
8
Dec 12, 2025
393.80
403.10
393.80
403.10
402.73
24
Dec 11, 2025
387.40
387.40
382.00
382.00
381.65
-
Dec 10, 2025
389.80
403.90
389.80
403.90
403.53
90
Dec 9, 2025
394.20
394.20
393.20
393.20
392.84
-
Dec 8, 2025
391.80
397.60
391.80
392.70
392.34
135
Dec 5, 2025
395.70
399.80
392.00
392.00
391.64
10
Dec 4, 2025
387.50
387.50
386.40
386.40
386.05
-
Dec 3, 2025
387.60
396.10
372.60
372.60
372.26
50
Dec 2, 2025
385.20
397.00
385.20
387.10
386.75
16
Dec 1, 2025
393.50
393.50
385.90
385.90
385.55
-
Nov 28, 2025
394.00
394.00
392.00
392.00
391.64
-
Nov 27, 2025
393.00
393.00
393.00
393.00
392.64
-
Nov 26, 2025
386.40
386.60
386.40
386.60
386.25
-
Nov 25, 2025
379.90
379.90
369.60
369.60
369.26
-
Nov 24, 2025
372.10
381.10
371.20
371.20
370.86
2
Nov 21, 2025
368.60
372.30
364.60
367.50
367.17
34
Nov 20, 2025
390.20
390.20
390.10
390.10
389.75
-
Nov 19, 2025
375.20
389.50
375.20
389.50
389.15
9
Nov 18, 2025
368.60
368.60
363.10
363.10
362.77
31
Nov 17, 2025
366.00
372.30
365.90
365.90
365.57
24
Nov 14, 2025
361.60
375.60
361.60
375.60
375.26
8
Nov 13, 2025
385.10
385.10
370.70
370.70
370.36
-
Nov 12, 2025
385.10
385.10
384.70
384.70
384.35
-
Nov 11, 2025
385.60
385.60
380.00
380.00
379.65
-
Nov 10, 2025
384.70
396.00
378.40
378.40
378.06
96
Nov 7, 2025
382.90
382.90
368.00
368.00
367.67
36
Nov 6, 2025
397.40
397.40
392.50
392.50
392.14
17
