Qiagen N.V. (BIT:1QGEN)
Italy · Delayed Price · Currency is EUR 38.89
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.08% | - |
| Sep 18, 2025 | 38.66 | 38.66 | 38.66 | 38.89 | 38.89 | 1.16% | 1 |
| Sep 17, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.37% | - |
| Sep 16, 2025 | 38.47 | 38.47 | 38.20 | 38.31 | 38.31 | -0.42% | 20 |
| Sep 15, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -1.08% | - |
| Sep 12, 2025 | 39.36 | 39.36 | 39.29 | 38.89 | 38.89 | -0.23% | 77 |
| Sep 11, 2025 | 39.07 | 39.07 | 39.07 | 38.98 | 38.98 | -2.00% | 2 |
| Sep 10, 2025 | 39.98 | 39.98 | 39.98 | 39.77 | 39.77 | -1.63% | 5 |
| Sep 9, 2025 | 40.49 | 40.49 | 40.49 | 40.43 | 40.43 | -0.26% | 2 |
| Sep 8, 2025 | 40.48 | 40.48 | 40.48 | 40.54 | 40.54 | 0.15% | 5 |
| Sep 5, 2025 | 40.31 | 40.31 | 40.31 | 40.48 | 40.48 | 0.50% | 2 |
| Sep 4, 2025 | 40.11 | 40.11 | 40.11 | 40.28 | 40.28 | 0.65% | 5 |
| Sep 3, 2025 | 40.48 | 40.48 | 40.48 | 40.02 | 40.02 | -0.36% | 2 |
| Sep 2, 2025 | 40.75 | 40.75 | 40.45 | 40.16 | 40.16 | -0.79% | 81 |
| Sep 1, 2025 | 39.82 | 39.82 | 39.82 | 40.48 | 40.48 | 2.27% | 7 |
| Aug 29, 2025 | 39.42 | 39.49 | 39.39 | 39.58 | 39.58 | -0.01% | 203 |
| Aug 28, 2025 | 40.82 | 40.82 | 40.82 | 39.59 | 39.59 | -4.41% | 2 |
| Aug 27, 2025 | 42.02 | 42.02 | 42.02 | 41.41 | 41.41 | -1.57% | 5 |
| Aug 26, 2025 | 42.33 | 42.33 | 42.33 | 42.07 | 42.07 | 0.01% | 2 |
| Aug 25, 2025 | 42.68 | 42.68 | 42.68 | 42.07 | 42.07 | -1.17% | 5 |
| Aug 22, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 0.16% | - |
| Aug 21, 2025 | 42.26 | 42.43 | 42.26 | 42.50 | 42.50 | 0.57% | 269 |
| Aug 20, 2025 | 42.27 | 42.27 | 42.27 | 42.26 | 42.26 | 0.15% | 2 |
| Aug 19, 2025 | 41.85 | 41.85 | 41.85 | 42.19 | 42.19 | -0.06% | 4 |
| Aug 18, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.48% | - |
| Aug 14, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.04% | - |
| Aug 13, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.42% | - |
| Aug 12, 2025 | 41.44 | 41.44 | 41.44 | 41.86 | 41.86 | 1.95% | 1 |
| Aug 11, 2025 | 41.02 | 41.02 | 41.02 | 41.06 | 41.06 | -0.32% | 4 |
| Aug 8, 2025 | 43.58 | 43.58 | 41.39 | 41.19 | 41.19 | 0.12% | 23 |
| Aug 7, 2025 | 41.29 | 41.29 | 41.29 | 41.14 | 41.14 | -1.64% | 4 |
| Aug 6, 2025 | 42.76 | 42.98 | 41.85 | 41.82 | 41.82 | -3.27% | 1,411 |
| Aug 5, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.42% | - |
| Aug 4, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.40% | - |
| Aug 1, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -2.18% | - |
| Jul 31, 2025 | 44.23 | 44.23 | 44.23 | 43.84 | 43.84 | -0.77% | 35 |
| Jul 30, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.47% | - |
| Jul 29, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.99% | - |
| Jul 28, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.34% | - |
| Jul 25, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.37% | - |
| Jul 24, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 2.06% | - |
| Jul 23, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 2.97% | - |
| Jul 22, 2025 | 41.08 | 41.37 | 41.01 | 41.53 | 41.53 | 1.17% | 515 |
| Jul 21, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.12% | - |
| Jul 18, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.23% | - |
| Jul 17, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 1.17% | - |
| Jul 16, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.04% | - |
| Jul 15, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.33% | - |
| Jul 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.73% | - |
| Jul 11, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -2.17% | - |