Qorvo, Inc. (FRA:2QO)
Germany · Delayed Price · Currency is EUR 73.35
-0.18 (-0.24%)
At close: Nov 28, 2025
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 73.73 | 73.73 | 73.35 | 73.35 | 73.35 | -0.24% | - |
| Nov 27, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.11% | - |
| Nov 26, 2025 | 72.92 | 73.45 | 72.92 | 73.45 | 73.45 | 3.03% | - |
| Nov 25, 2025 | 71.63 | 71.63 | 71.29 | 71.29 | 71.29 | 0.95% | - |
| Nov 24, 2025 | 71.01 | 71.01 | 70.62 | 70.62 | 70.62 | 2.87% | - |
| Nov 21, 2025 | 68.18 | 68.65 | 66.93 | 68.65 | 68.65 | -2.86% | 167 |
| Nov 20, 2025 | 71.91 | 71.91 | 70.67 | 70.67 | 70.67 | 1.68% | - |
| Nov 19, 2025 | 69.69 | 69.69 | 69.50 | 69.50 | 69.50 | -2.06% | - |
| Nov 18, 2025 | 69.57 | 70.96 | 68.95 | 70.96 | 70.96 | -3.87% | 95 |
| Nov 17, 2025 | 73.23 | 73.82 | 71.93 | 73.82 | 73.82 | 1.39% | 25 |
| Nov 14, 2025 | 73.37 | 73.37 | 72.81 | 72.81 | 72.81 | -2.86% | - |
| Nov 13, 2025 | 75.71 | 75.71 | 74.95 | 74.95 | 74.95 | -0.11% | - |
| Nov 12, 2025 | 74.73 | 75.03 | 74.73 | 75.03 | 75.03 | 0.17% | - |
| Nov 11, 2025 | 74.75 | 75.02 | 74.75 | 74.90 | 74.90 | 0.88% | 20 |
| Nov 10, 2025 | 73.24 | 74.25 | 73.24 | 74.25 | 74.25 | 1.08% | - |
| Nov 7, 2025 | 75.35 | 75.35 | 73.46 | 73.46 | 73.46 | -4.82% | - |
| Nov 6, 2025 | 77.40 | 79.43 | 77.18 | 77.18 | 77.18 | 0.38% | 100 |
| Nov 5, 2025 | 76.13 | 76.89 | 76.13 | 76.89 | 76.89 | -2.81% | - |
| Nov 4, 2025 | 79.79 | 79.79 | 79.11 | 79.11 | 79.11 | -2.74% | - |
| Nov 3, 2025 | 82.06 | 82.06 | 81.34 | 81.34 | 81.34 | -3.11% | - |
| Oct 31, 2025 | 82.78 | 84.97 | 82.78 | 83.95 | 83.95 | -0.01% | 35 |
| Oct 30, 2025 | 81.82 | 83.96 | 81.82 | 83.96 | 83.96 | -2.46% | - |
| Oct 29, 2025 | 84.53 | 86.08 | 84.53 | 86.08 | 86.08 | -2.29% | 300 |
| Oct 28, 2025 | 85.30 | 88.10 | 85.30 | 88.10 | 88.10 | 11.84% | 4 |
| Oct 27, 2025 | 76.98 | 78.77 | 76.98 | 78.77 | 78.77 | -0.47% | - |
| Oct 24, 2025 | 79.25 | 79.25 | 79.14 | 79.14 | 79.14 | -1.20% | - |
| Oct 23, 2025 | 77.97 | 80.10 | 77.97 | 80.10 | 80.10 | 2.68% | 10 |
| Oct 22, 2025 | 80.21 | 80.21 | 78.01 | 78.01 | 78.01 | -0.37% | 200 |
| Oct 21, 2025 | 79.53 | 79.53 | 78.30 | 78.30 | 78.30 | 0.50% | - |
| Oct 20, 2025 | 77.59 | 77.91 | 77.59 | 77.91 | 77.91 | -0.40% | - |
| Oct 17, 2025 | 77.25 | 78.22 | 77.25 | 78.22 | 78.22 | 1.90% | - |
| Oct 16, 2025 | 76.91 | 76.91 | 76.76 | 76.76 | 76.76 | 1.36% | - |
| Oct 15, 2025 | 75.64 | 75.73 | 75.64 | 75.73 | 75.73 | 1.58% | - |
| Oct 14, 2025 | 74.99 | 74.99 | 74.55 | 74.55 | 74.55 | 1.77% | - |
| Oct 13, 2025 | 70.91 | 73.25 | 70.91 | 73.25 | 73.25 | 1.98% | - |
| Oct 10, 2025 | 77.62 | 77.62 | 71.83 | 71.83 | 71.83 | -7.05% | 217 |
| Oct 9, 2025 | 78.31 | 78.31 | 77.28 | 77.28 | 77.28 | 1.03% | - |
| Oct 8, 2025 | 76.70 | 76.70 | 76.49 | 76.49 | 76.49 | -3.46% | - |
| Oct 7, 2025 | 78.60 | 79.23 | 78.60 | 79.23 | 79.23 | 0.53% | - |
| Oct 6, 2025 | 79.76 | 79.76 | 78.81 | 78.81 | 78.81 | 1.09% | - |
| Oct 3, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.13% | - |
| Oct 2, 2025 | 76.91 | 78.06 | 76.91 | 78.06 | 78.06 | 2.55% | - |
| Oct 1, 2025 | 76.66 | 76.66 | 76.12 | 76.12 | 76.12 | -1.32% | - |
| Sep 30, 2025 | 76.71 | 77.14 | 76.71 | 77.14 | 77.14 | -0.82% | - |
| Sep 29, 2025 | 79.23 | 81.20 | 77.78 | 77.78 | 77.78 | -2.16% | 15 |
| Sep 26, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.58% | - |
| Sep 25, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.32% | - |
| Sep 24, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -1.09% | - |
| Sep 23, 2025 | 81.23 | 81.23 | 80.16 | 80.16 | 80.16 | 2.99% | 7 |
| Sep 22, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 2.99% | - |