QUALCOMM Incorporated (BIT:1QCOM)
Italy · Delayed Price · Currency is EUR 146.18
-1.94 (-1.31%)
At close: Jul 27, 2026
BIT:1QCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 149.64 | 150.40 | 149.24 | 150.40 | - | 1.54% | 64 |
| Jul 24, 2026 | 149.76 | 150.70 | 146.82 | 148.12 | 148.12 | -0.19% | 873 |
| Jul 23, 2026 | 154.00 | 154.68 | 148.34 | 148.40 | 148.40 | -4.60% | 747 |
| Jul 22, 2026 | 149.48 | 156.00 | 146.22 | 155.56 | 155.56 | 2.34% | 2,303 |
| Jul 21, 2026 | 152.54 | 153.34 | 149.36 | 152.00 | 152.00 | 0.37% | 986 |
| Jul 20, 2026 | 150.76 | 153.88 | 149.84 | 151.44 | 151.44 | 4.15% | 738 |
| Jul 17, 2026 | 144.06 | 148.62 | 143.04 | 145.40 | 145.40 | -3.80% | 2,218 |
| Jul 16, 2026 | 153.96 | 153.96 | 148.02 | 151.14 | 151.14 | -1.97% | 1,617 |
| Jul 15, 2026 | 157.30 | 157.48 | 153.00 | 154.18 | 154.18 | -2.96% | 493 |
| Jul 14, 2026 | 164.00 | 167.44 | 158.18 | 158.88 | 158.88 | -3.05% | 1,660 |
| Jul 13, 2026 | 160.50 | 164.50 | 160.50 | 163.88 | 163.88 | -0.70% | 449 |
| Jul 10, 2026 | 165.70 | 166.04 | 163.28 | 165.04 | 165.04 | -3.18% | 1,003 |
| Jul 9, 2026 | 165.80 | 171.24 | 159.12 | 170.46 | 170.46 | 6.68% | 5,723 |
| Jul 8, 2026 | 159.98 | 161.56 | 156.92 | 159.78 | 159.78 | 0.58% | 1,270 |
| Jul 7, 2026 | 160.64 | 161.12 | 157.00 | 158.86 | 158.86 | -2.83% | 1,280 |
| Jul 6, 2026 | 157.18 | 163.92 | 155.88 | 163.48 | 163.48 | 2.75% | 1,237 |
| Jul 3, 2026 | 156.72 | 159.80 | 156.42 | 159.10 | 159.10 | 2.74% | 438 |
| Jul 2, 2026 | 156.52 | 161.60 | 152.70 | 154.86 | 154.86 | -4.87% | 2,873 |
| Jul 1, 2026 | 161.74 | 165.24 | 159.74 | 162.78 | 162.78 | -0.20% | 1,712 |
| Jun 30, 2026 | 166.70 | 169.26 | 161.86 | 163.10 | 163.10 | -2.36% | 1,926 |
| Jun 29, 2026 | 167.80 | 170.14 | 161.50 | 167.04 | 167.04 | -6.54% | 6,806 |
| Jun 26, 2026 | 178.00 | 182.90 | 175.16 | 178.72 | 178.72 | -0.78% | 1,538 |
| Jun 25, 2026 | 196.32 | 197.50 | 178.46 | 180.12 | 180.12 | 3.96% | 3,777 |
| Jun 24, 2026 | 185.32 | 186.38 | 172.00 | 173.26 | 173.26 | -1.39% | 1,719 |
| Jun 23, 2026 | 183.54 | 186.14 | 174.50 | 175.70 | 175.70 | -12.57% | 1,911 |
| Jun 22, 2026 | 198.46 | 202.75 | 189.82 | 200.95 | 200.95 | 1.57% | 1,599 |
| Jun 19, 2026 | 196.52 | 199.54 | 193.90 | 197.84 | 197.84 | 2.02% | 556 |
| Jun 18, 2026 | 190.10 | 197.86 | 188.00 | 193.92 | 193.92 | 3.42% | 603 |
| Jun 17, 2026 | 187.44 | 189.62 | 186.92 | 187.50 | 187.50 | -1.12% | 505 |
| Jun 16, 2026 | 191.60 | 202.45 | 188.12 | 189.62 | 189.62 | -0.63% | 1,845 |
| Jun 15, 2026 | 189.52 | 194.60 | 186.64 | 190.82 | 190.82 | 3.17% | 1,541 |
| Jun 12, 2026 | 174.00 | 184.96 | 172.92 | 184.96 | 184.96 | 9.74% | 2,121 |
| Jun 11, 2026 | 167.80 | 172.30 | 165.00 | 168.54 | 168.54 | 0.58% | 1,889 |
| Jun 10, 2026 | 176.14 | 176.82 | 167.56 | 167.56 | 167.56 | -3.89% | 2,638 |
| Jun 9, 2026 | 194.22 | 195.62 | 174.34 | 174.34 | 174.34 | -8.49% | 4,876 |
| Jun 8, 2026 | 185.02 | 192.40 | 184.76 | 190.52 | 190.52 | -2.70% | 2,749 |
| Jun 5, 2026 | 202.95 | 206.55 | 195.82 | 195.80 | 195.80 | -5.41% | 2,974 |
| Jun 4, 2026 | 212.95 | 212.95 | 202.75 | 207.00 | 207.00 | -2.17% | 2,801 |
| Jun 3, 2026 | 203.55 | 216.05 | 199.94 | 211.60 | 211.60 | 3.16% | 1,268 |
| Jun 2, 2026 | 195.00 | 207.20 | 194.02 | 205.90 | 205.11 | 1.88% | 7,594 |
| Jun 1, 2026 | 209.80 | 210.95 | 194.28 | 202.10 | 201.32 | -6.35% | 11,109 |
| May 29, 2026 | 212.15 | 222.70 | 210.50 | 215.80 | 214.97 | 2.18% | 3,597 |
| May 28, 2026 | 199.62 | 211.20 | 195.56 | 211.20 | 210.39 | 8.61% | 2,879 |
| May 27, 2026 | 212.40 | 217.50 | 192.80 | 194.46 | 193.71 | -10.14% | 5,237 |
| May 26, 2026 | 208.95 | 220.95 | 203.10 | 216.40 | 215.57 | 4.24% | 4,171 |
| May 25, 2026 | 206.40 | 210.60 | 203.70 | 207.60 | 206.80 | 0.90% | 1,485 |
| May 22, 2026 | 186.80 | 209.10 | 181.90 | 205.75 | 204.96 | 17.64% | 7,726 |
| May 21, 2026 | 173.36 | 181.14 | 170.62 | 174.90 | 174.23 | 1.32% | 4,306 |
| May 20, 2026 | 169.82 | 175.02 | 169.16 | 172.62 | 171.96 | 3.11% | 1,981 |
| May 19, 2026 | 174.56 | 175.66 | 164.92 | 167.42 | 166.78 | -0.69% | 4,568 |