Quest Diagnostics Incorporated (BIT:1QDX)
Italy · Delayed Price · Currency is EUR 203.20
-2.30 (-1.12%)
At close: Aug 14, 2026
BIT:1QDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -1.12% | - |
| Aug 13, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.15% | - |
| Aug 12, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 0.10% | - |
| Aug 11, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 0.29% | - |
| Aug 10, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.49% | - |
| Aug 7, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.29% | - |
| Aug 6, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 0.74% | - |
| Aug 5, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0.64% | - |
| Aug 4, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 0.15% | - |
| Aug 3, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | -0.39% | - |
| Jul 31, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 0.35% | - |
| Jul 30, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -2.46% | - |
| Jul 29, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -0.38% | - |
| Jul 28, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 2.86% | - |
| Jul 27, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.80% | - |
| Jul 24, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -2.90% | - |
| Jul 23, 2026 | 189.35 | 192.00 | 189.35 | 206.90 | 206.90 | 13.96% | 608 |
| Jul 22, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | -0.03% | - |
| Jul 21, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -1.01% | - |
| Jul 20, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | -0.86% | - |
| Jul 17, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 2.35% | - |
| Jul 16, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 1.06% | - |
| Jul 15, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.80% | - |
| Jul 14, 2026 | 180.60 | 180.60 | 180.60 | 180.35 | 180.35 | -1.53% | 18 |
| Jul 13, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 0.33% | - |
| Jul 10, 2026 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 0.44% | - |
| Jul 9, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -1.30% | - |
| Jul 8, 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -2.39% | - |
| Jul 7, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 0.83% | - |
| Jul 6, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.10 | -0.61% | - |
| Jul 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.24 | 0.29% | - |
| Jul 2, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 187.69 | 0.03% | - |
| Jul 1, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 187.64 | 1.59% | - |
| Jun 30, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 184.71 | 1.09% | - |
| Jun 29, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 182.71 | 0.88% | - |
| Jun 26, 2026 | 181.85 | 181.85 | 181.85 | 181.85 | 181.12 | 0.83% | - |
| Jun 25, 2026 | 180.35 | 180.35 | 180.35 | 180.35 | 179.63 | 1.26% | - |
| Jun 24, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 177.39 | 2.80% | - |
| Jun 23, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 172.56 | 2.18% | - |
| Jun 22, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 168.87 | -0.06% | - |
| Jun 19, 2026 | 169.65 | 169.65 | 169.65 | 169.65 | 168.97 | 0.27% | - |
| Jun 18, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 168.52 | -0.97% | - |
| Jun 17, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.16 | -2.32% | - |
| Jun 16, 2026 | 176.10 | 176.10 | 176.10 | 174.90 | 174.20 | 0.81% | 77 |
| Jun 15, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 172.80 | -1.81% | - |
| Jun 12, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 175.99 | -0.56% | - |
| Jun 11, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 176.99 | -0.39% | - |
| Jun 10, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.68 | 3.00% | - |
| Jun 9, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 172.51 | 0.81% | - |
| Jun 8, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.11 | -0.64% | - |