Computershare Limited (FRA:QCH)
Germany · Delayed Price · Currency is EUR 18.60
+0.10 (0.54%)
At close: Feb 20, 2026
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Feb 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Feb 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Feb 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.37 | 5.65% | - |
| Feb 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.39 | -1.67% | - |
| Feb 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.68 | -2.17% | - |
| Feb 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | -4.66% | - |
| Feb 10, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 18.96 | 2.66% | 250 |
| Feb 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.47 | 3.30% | - |
| Feb 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.88 | -2.67% | - |
| Feb 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.37 | 0.54% | - |
| Feb 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.27 | -4.12% | - |
| Feb 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | 3.74% | - |
| Feb 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.37 | -1.58% | - |
| Jan 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | -2.56% | - |
| Jan 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | -2.01% | - |
| Jan 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.55 | -2.45% | - |
| Jan 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.04 | 3.55% | - |
| Jan 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | - | - |
| Jan 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | - | - |
| Jan 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | 1.03% | - |
| Jan 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | -1.02% | - |
| Jan 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | -1.01% | - |
| Jan 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.55 | -1.49% | - |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.85 | 1.00% | - |
| Jan 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.65 | 1.52% | - |
| Jan 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | 1.55% | - |
| Jan 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | 0.52% | - |
| Jan 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | 0.52% | - |
| Jan 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.86 | -0.52% | - |
| Jan 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | -0.52% | - |
| Jan 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | - | - |
| Jan 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | 1.04% | - |
| Jan 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.86 | -0.52% | - |
| Jan 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | - | - |
| Dec 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | - | - |
| Dec 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | -0.52% | - |
| Dec 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | 0.52% | - |
| Dec 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | 1.05% | - |
| Dec 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.76 | 1.06% | - |
| Dec 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.57 | -0.53% | - |
| Dec 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | - | - |
| Dec 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | -1.04% | - |
| Dec 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.86 | 1.05% | - |
| Dec 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | -0.52% | - |
| Dec 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.76 | -2.05% | - |
| Dec 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | -1.02% | - |
| Dec 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | 0.51% | - |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.26 | - | 1,250 |