Computershare Limited (FRA:QCH)
Germany · Delayed Price · Currency is EUR 18.30
+0.10 (0.55%)
At close: Apr 23, 2026
FRA:QCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | - | 0.55% | - |
| Apr 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Apr 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Apr 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Apr 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Apr 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Apr 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Apr 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Apr 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Apr 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Mar 31, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 30, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 1.82% | 80 |
| 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% | - |