Computershare Limited (FRA:QCH)
Germany · Delayed Price · Currency is EUR 19.90
+0.40 (2.05%)
Last updated: Dec 2, 2025, 8:09 AM CET
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Nov 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Nov 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Nov 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Nov 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Nov 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Nov 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Nov 20, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - | 500 |
| Nov 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Nov 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Nov 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Nov 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Nov 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 21, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 42 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Oct 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -6.67% | - |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 2, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | 2,350 |
| Oct 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |