QUALCOMM Incorporated (ETR:QCI)
Germany · Delayed Price · Currency is EUR 120.42
-3.18 (-2.57%)
At close: Feb 27, 2026
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 123.66 | 123.66 | 120.00 | 120.42 | 120.42 | -2.57% | 452 |
| Feb 26, 2026 | 123.50 | 124.20 | 122.92 | 123.60 | 123.60 | 1.10% | 2,231 |
| Feb 25, 2026 | 123.24 | 123.80 | 122.26 | 122.26 | 122.26 | -0.13% | 2,012 |
| Feb 24, 2026 | 119.66 | 124.28 | 119.14 | 122.42 | 122.42 | 2.77% | 2,842 |
| Feb 23, 2026 | 120.16 | 121.72 | 119.12 | 119.12 | 119.12 | -2.22% | 1,868 |
| Feb 20, 2026 | 120.78 | 122.06 | 119.10 | 121.82 | 121.82 | 2.11% | 1,061 |
| Feb 19, 2026 | 121.68 | 121.68 | 119.20 | 119.30 | 119.30 | -2.08% | 802 |
| Feb 18, 2026 | 121.06 | 122.14 | 120.94 | 121.84 | 121.84 | 1.33% | 4,836 |
| Feb 17, 2026 | 118.18 | 120.58 | 117.76 | 120.24 | 120.24 | 2.09% | 1,909 |
| Feb 16, 2026 | 118.98 | 119.70 | 117.36 | 117.78 | 117.78 | -0.29% | 2,277 |
| Feb 13, 2026 | 116.72 | 118.46 | 115.16 | 118.12 | 118.12 | 2.18% | 3,795 |
| Feb 12, 2026 | 119.02 | 119.54 | 115.60 | 115.60 | 115.60 | -3.26% | 4,680 |
| Feb 11, 2026 | 117.54 | 119.80 | 117.12 | 119.50 | 119.50 | 1.63% | 5,524 |
| Feb 10, 2026 | 114.96 | 117.72 | 114.60 | 117.58 | 117.58 | 1.48% | 6,822 |
| Feb 9, 2026 | 115.94 | 116.40 | 114.70 | 115.86 | 115.86 | -1.24% | 3,328 |
| Feb 6, 2026 | 115.58 | 117.70 | 114.84 | 117.32 | 117.32 | -0.27% | 3,003 |
| Feb 5, 2026 | 112.96 | 117.64 | 110.74 | 117.64 | 117.64 | -8.02% | 23,307 |
| Feb 4, 2026 | 125.02 | 128.16 | 124.42 | 127.90 | 127.90 | 2.71% | 1,764 |
| Feb 3, 2026 | 129.68 | 129.88 | 124.42 | 124.52 | 124.52 | -4.07% | 2,682 |
| Feb 2, 2026 | 126.48 | 130.00 | 126.30 | 129.80 | 129.80 | 1.03% | 1,544 |
| Jan 30, 2026 | 126.26 | 128.52 | 125.38 | 128.48 | 128.48 | 1.55% | 2,395 |
| Jan 29, 2026 | 127.88 | 128.16 | 125.80 | 126.52 | 126.52 | -1.33% | 2,141 |
| Jan 28, 2026 | 126.52 | 128.74 | 125.96 | 128.22 | 128.22 | -1.23% | 3,767 |
| Jan 27, 2026 | 131.12 | 131.44 | 129.70 | 129.82 | 129.82 | -0.58% | 3,498 |
| Jan 26, 2026 | 131.54 | 131.74 | 130.30 | 130.58 | 130.58 | -1.91% | 1,879 |
| Jan 23, 2026 | 134.98 | 134.98 | 133.12 | 133.12 | 133.12 | -1.19% | 1,696 |
| Jan 22, 2026 | 134.12 | 136.26 | 134.12 | 134.72 | 134.72 | 0.63% | 2,766 |
| Jan 21, 2026 | 132.26 | 134.24 | 131.12 | 133.88 | 133.88 | 0.31% | 1,867 |
| Jan 20, 2026 | 134.44 | 134.44 | 131.60 | 133.46 | 133.46 | -1.14% | 5,254 |
| Jan 19, 2026 | 136.00 | 138.50 | 135.00 | 135.00 | 135.00 | -2.07% | 7,556 |
| Jan 16, 2026 | 139.90 | 140.02 | 137.82 | 137.86 | 137.86 | -2.32% | 1,144 |
| Jan 15, 2026 | 142.26 | 143.94 | 140.68 | 141.14 | 141.14 | 0.40% | 3,091 |
| Jan 14, 2026 | 142.20 | 142.20 | 140.12 | 140.58 | 140.58 | -2.16% | 1,390 |
| Jan 13, 2026 | 145.50 | 145.52 | 142.58 | 143.68 | 143.68 | -2.39% | 2,007 |
| Jan 12, 2026 | 150.92 | 151.10 | 147.18 | 147.20 | 147.20 | -3.73% | 3,176 |
| Jan 9, 2026 | 156.42 | 156.52 | 150.74 | 152.90 | 152.90 | -1.41% | 3,178 |
| Jan 8, 2026 | 153.74 | 155.08 | 151.68 | 155.08 | 155.08 | 2.16% | 1,985 |
| Jan 7, 2026 | 156.66 | 156.66 | 151.80 | 151.80 | 151.80 | -2.87% | 639 |
| Jan 6, 2026 | 151.14 | 156.90 | 150.40 | 156.28 | 156.28 | 2.95% | 2,572 |
| Jan 5, 2026 | 149.00 | 153.06 | 148.64 | 151.80 | 151.80 | 2.46% | 4,216 |
| Jan 2, 2026 | 147.22 | 148.72 | 147.00 | 148.16 | 148.16 | 0.01% | 1,469 |
| Dec 30, 2025 | 147.36 | 148.14 | 147.18 | 148.14 | 148.14 | 0.27% | 772 |
| Dec 29, 2025 | 147.60 | 148.44 | 146.68 | 147.74 | 147.74 | -0.26% | 2,759 |
| Dec 23, 2025 | 148.06 | 148.68 | 147.42 | 148.12 | 148.12 | -0.76% | 812 |
| Dec 22, 2025 | 150.32 | 151.16 | 148.90 | 149.26 | 149.26 | -1.17% | 2,279 |
| Dec 19, 2025 | 149.30 | 151.08 | 148.80 | 151.02 | 151.02 | 1.06% | 947 |
| Dec 18, 2025 | 147.62 | 150.68 | 147.26 | 149.44 | 149.44 | 0.93% | 3,569 |
| Dec 17, 2025 | 150.14 | 151.06 | 147.90 | 148.06 | 148.06 | -1.21% | 834 |
| Dec 16, 2025 | 151.74 | 152.14 | 148.88 | 149.88 | 149.88 | -1.17% | 1,693 |
| Dec 15, 2025 | 151.60 | 153.30 | 150.26 | 151.66 | 151.66 | -0.93% | 1,508 |