Computershare Limited (FRA:QCH)
Germany · Delayed Price · Currency is EUR 16.50
-0.10 (-0.60%)
At close: Mar 27, 2026
FRA:QCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Mar 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Mar 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Mar 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Mar 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Mar 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Mar 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Mar 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Mar 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Mar 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Mar 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Mar 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Feb 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Feb 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Feb 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Feb 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| 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% | - |