Qiagen N.V. (BIT:1QGEN)
Italy · Delayed Price · Currency is EUR 41.86
+0.80 (1.95%)
At close: Aug 12, 2025, 5:30 PM CET
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 41.44 | 41.86 | 41.44 | 41.86 | - | 1.95% | 1 |
| Aug 11, 2025 | 41.02 | 41.06 | 41.02 | 41.06 | - | -0.32% | 4 |
| Aug 8, 2025 | 43.58 | 43.58 | 41.19 | 41.19 | - | 0.12% | 23 |
| Aug 7, 2025 | 41.29 | 41.29 | 41.14 | 41.14 | - | -1.64% | 4 |
| Aug 6, 2025 | 42.76 | 42.98 | 41.82 | 41.82 | - | -4.61% | 1,411 |
| Aug 5, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | - | - | - |
| Aug 4, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | - | - | - |
| Aug 1, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | - | - | - |
| Jul 31, 2025 | 44.23 | 44.23 | 43.84 | 43.84 | - | 5.56% | 35 |
| Jul 30, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | - | - | - |
| Jul 29, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | - | - | - |
| Jul 28, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | - | - | - |
| Jul 25, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | - | - | - |
| Jul 24, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | - | - | - |
| Jul 23, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | - | - | - |
| Jul 22, 2025 | 41.08 | 41.53 | 41.01 | 41.53 | - | 1.53% | 515 |
| Jul 21, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 18, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 17, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 16, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 15, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 14, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 11, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 10, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 9, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 8, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 7, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 4, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 3, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 2, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jul 1, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jun 30, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | - | - |
| Jun 27, 2025 | 40.88 | 41.01 | 40.88 | 40.91 | - | 1.40% | 514 |
| Jun 26, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 25, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 24, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 23, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 20, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 19, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 18, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 16, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 13, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 12, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 11, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 10, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | - | - | - |
| Jun 9, 2025 | 40.03 | 40.34 | 40.03 | 40.34 | - | 0.65% | 292 |
| Jun 6, 2025 | 39.80 | 40.09 | 39.80 | 40.08 | - | 5.74% | 93 |
| Jun 5, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | - | - | - |
| Jun 4, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | - | - | - |