QUALCOMM Incorporated (BIT:1QCOM)
Italy · Delayed Price · Currency is EUR 148.14
+0.22 (0.15%)
At close: Dec 30, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 147.18 | 147.80 | 147.18 | 148.14 | 148.14 | 0.15% | 18 |
| Dec 29, 2025 | 147.60 | 148.08 | 147.30 | 147.92 | 147.92 | -0.23% | 335 |
| Dec 23, 2025 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | -0.75% | - |
| Dec 22, 2025 | 150.00 | 150.00 | 149.38 | 149.38 | 149.38 | -0.93% | 41 |
| Dec 19, 2025 | 149.36 | 150.08 | 149.36 | 150.78 | 150.78 | 0.95% | 6 |
| Dec 18, 2025 | 149.32 | 149.32 | 149.28 | 149.36 | 149.36 | 0.65% | 45 |
| Dec 17, 2025 | 150.42 | 150.42 | 150.42 | 148.40 | 148.40 | -0.87% | 10 |
| Dec 16, 2025 | 150.62 | 151.40 | 149.10 | 149.70 | 149.70 | -1.60% | 94 |
| Dec 15, 2025 | 150.38 | 152.90 | 150.38 | 152.14 | 152.14 | -0.64% | 159 |
| Dec 12, 2025 | 154.74 | 155.56 | 153.04 | 153.12 | 153.12 | 0.62% | 102 |
| Dec 11, 2025 | 154.12 | 154.40 | 152.54 | 152.18 | 152.18 | -1.30% | 594 |
| Dec 10, 2025 | 150.76 | 154.24 | 150.26 | 154.18 | 154.18 | 2.69% | 1,040 |
| Dec 9, 2025 | 150.06 | 150.14 | 148.38 | 150.14 | 150.14 | -0.07% | 246 |
| Dec 8, 2025 | 150.44 | 150.68 | 149.36 | 150.24 | 150.24 | -0.29% | 358 |
| Dec 5, 2025 | 149.72 | 151.78 | 149.72 | 150.68 | 150.68 | 0.98% | 180 |
| Dec 4, 2025 | 149.38 | 149.50 | 148.44 | 149.22 | 149.22 | 1.14% | 179 |
| Dec 3, 2025 | 154.32 | 154.32 | 146.00 | 147.54 | 147.54 | 1.71% | 630 |
| Dec 2, 2025 | 146.10 | 146.10 | 145.06 | 145.06 | 145.06 | 0.55% | 84 |
| Dec 1, 2025 | 148.80 | 148.80 | 143.16 | 144.26 | 144.26 | 0.03% | 178 |
| Nov 28, 2025 | 142.20 | 143.50 | 142.20 | 144.22 | 144.22 | 0.94% | 84 |
| Nov 27, 2025 | 143.26 | 143.34 | 143.26 | 142.88 | 142.88 | 0.15% | 18 |
| Nov 26, 2025 | 141.54 | 142.90 | 141.22 | 142.66 | 142.66 | 1.13% | 30 |
| Nov 25, 2025 | 142.74 | 142.74 | 140.06 | 141.06 | 141.06 | -2.31% | 83 |
| Nov 24, 2025 | 141.96 | 144.30 | 141.94 | 144.40 | 144.40 | 2.81% | 181 |
| Nov 21, 2025 | 138.40 | 140.36 | 137.58 | 140.46 | 140.46 | -2.43% | 149 |
| Nov 20, 2025 | 146.12 | 146.60 | 143.96 | 143.96 | 143.96 | 0.21% | 410 |
| Nov 19, 2025 | 141.74 | 143.76 | 141.74 | 143.66 | 143.66 | 1.73% | 114 |
| Nov 18, 2025 | 142.24 | 143.42 | 138.96 | 141.22 | 141.22 | -3.11% | 320 |
| Nov 17, 2025 | 150.82 | 150.86 | 145.80 | 145.76 | 145.76 | -3.29% | 259 |
| Nov 14, 2025 | 146.96 | 150.76 | 146.92 | 150.72 | 150.72 | 0.43% | 250 |
| Nov 13, 2025 | 158.18 | 158.18 | 150.08 | 150.08 | 150.08 | -1.38% | 1,006 |
| Nov 12, 2025 | 151.00 | 153.06 | 150.38 | 152.18 | 152.18 | 1.72% | 190 |
| Nov 11, 2025 | 147.86 | 150.04 | 147.00 | 149.60 | 149.60 | 1.47% | 350 |
| Nov 10, 2025 | 149.90 | 151.00 | 147.00 | 147.44 | 147.44 | 0.49% | 910 |
| Nov 7, 2025 | 150.24 | 150.42 | 146.72 | 146.72 | 146.72 | -1.42% | 430 |
| Nov 6, 2025 | 150.92 | 154.50 | 148.88 | 148.84 | 148.84 | -3.29% | 360 |
| Nov 5, 2025 | 149.90 | 153.76 | 149.90 | 153.90 | 153.90 | 0.68% | 137 |
| Nov 4, 2025 | 161.76 | 161.76 | 153.24 | 152.86 | 152.86 | -1.71% | 307 |
| Nov 3, 2025 | 157.12 | 159.04 | 156.90 | 155.52 | 155.52 | -1.36% | 1,129 |
| Oct 31, 2025 | 153.70 | 158.08 | 153.70 | 157.66 | 157.66 | 1.55% | 1,007 |
| Oct 30, 2025 | 154.12 | 155.00 | 153.10 | 155.26 | 155.26 | 0.19% | 948 |
| Oct 29, 2025 | 157.30 | 157.30 | 154.82 | 154.96 | 154.96 | -0.42% | 956 |
| Oct 28, 2025 | 162.44 | 162.44 | 154.68 | 155.62 | 155.62 | -4.96% | 1,687 |
| Oct 27, 2025 | 147.34 | 175.06 | 145.22 | 163.74 | 163.74 | 12.40% | 3,487 |
| Oct 24, 2025 | 146.48 | 147.40 | 146.14 | 145.68 | 145.68 | -0.49% | 278 |
| Oct 23, 2025 | 146.14 | 147.00 | 145.46 | 146.40 | 146.40 | 1.27% | 177 |
| Oct 22, 2025 | 145.34 | 145.64 | 144.58 | 144.56 | 144.56 | -0.14% | 464 |
| Oct 21, 2025 | 142.80 | 144.84 | 142.78 | 144.76 | 144.76 | 1.76% | 303 |
| Oct 20, 2025 | 140.32 | 142.18 | 139.32 | 142.26 | 142.26 | 2.27% | 152 |
| Oct 17, 2025 | 138.16 | 139.88 | 136.80 | 139.10 | 139.10 | -1.40% | 693 |