QUALCOMM Incorporated (FRA:QCI)
Germany · Delayed Price · Currency is EUR 146.00
+1.24 (0.86%)
At close: Oct 23, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 145.06 | 147.54 | 145.06 | 146.00 | 146.00 | 0.86% | 12 |
| Oct 22, 2025 | 144.14 | 145.00 | 144.14 | 144.76 | 144.76 | -0.34% | 515 |
| Oct 21, 2025 | 142.76 | 145.26 | 142.76 | 145.26 | 145.26 | 1.21% | - |
| Oct 20, 2025 | 139.90 | 143.52 | 138.72 | 143.52 | 143.52 | 2.51% | 70 |
| Oct 17, 2025 | 138.06 | 140.00 | 137.72 | 140.00 | 140.00 | -0.06% | 122 |
| Oct 16, 2025 | 139.50 | 141.10 | 139.50 | 140.08 | 140.08 | 0.62% | 90 |
| Oct 15, 2025 | 139.50 | 140.00 | 139.22 | 139.22 | 139.22 | -0.11% | 90 |
| Oct 14, 2025 | 138.50 | 139.38 | 137.00 | 139.38 | 139.38 | -0.36% | 342 |
| Oct 13, 2025 | 134.12 | 139.88 | 134.12 | 139.88 | 139.88 | 6.02% | 332 |
| Oct 10, 2025 | 142.60 | 143.28 | 131.94 | 131.94 | 131.94 | -7.45% | 1,328 |
| Oct 9, 2025 | 143.52 | 144.56 | 141.72 | 142.56 | 142.56 | -0.93% | 290 |
| Oct 8, 2025 | 142.10 | 144.00 | 142.10 | 143.90 | 143.90 | 1.58% | 202 |
| Oct 7, 2025 | 143.52 | 147.18 | 141.66 | 141.66 | 141.66 | -1.67% | 327 |
| Oct 6, 2025 | 144.30 | 145.40 | 144.06 | 144.06 | 144.06 | -0.21% | 725 |
| Oct 3, 2025 | 145.26 | 145.26 | 144.36 | 144.36 | 144.36 | 0.29% | 24 |
| Oct 2, 2025 | 142.92 | 143.94 | 142.80 | 143.94 | 143.94 | 1.62% | 330 |
| Oct 1, 2025 | 142.50 | 142.78 | 140.60 | 141.64 | 141.64 | 0.13% | 912 |
| Sep 30, 2025 | 140.00 | 141.46 | 140.00 | 141.46 | 141.46 | 0.26% | 42 |
| Sep 29, 2025 | 144.52 | 145.82 | 141.10 | 141.10 | 141.10 | -2.54% | 128 |
| Sep 26, 2025 | 144.40 | 146.00 | 144.40 | 144.78 | 144.78 | -0.43% | 25 |
| Sep 25, 2025 | 145.82 | 146.54 | 145.20 | 145.40 | 145.40 | -0.78% | 28 |
| Sep 24, 2025 | 142.96 | 146.54 | 142.96 | 146.54 | 146.54 | 2.48% | 41 |
| Sep 23, 2025 | 142.44 | 144.00 | 142.44 | 143.00 | 143.00 | -0.45% | 150 |
| Sep 22, 2025 | 141.14 | 143.64 | 141.12 | 143.64 | 143.64 | 0.74% | 250 |
| Sep 19, 2025 | 141.66 | 144.10 | 141.66 | 142.58 | 142.58 | 0.76% | 439 |
| Sep 18, 2025 | 140.08 | 141.50 | 140.08 | 141.50 | 141.50 | 2.17% | 100 |
| Sep 17, 2025 | 137.62 | 138.50 | 137.62 | 138.50 | 138.50 | 0.07% | 107 |
| Sep 16, 2025 | 136.22 | 138.44 | 136.22 | 138.40 | 138.40 | 1.82% | 210 |
| Sep 15, 2025 | 137.24 | 138.86 | 135.92 | 135.92 | 135.92 | -1.29% | 248 |
| Sep 12, 2025 | 138.18 | 138.18 | 137.70 | 137.70 | 137.70 | 0.31% | 135 |
| Sep 11, 2025 | 134.60 | 137.28 | 134.60 | 137.28 | 137.28 | 2.39% | 5 |
| Sep 10, 2025 | 134.90 | 135.66 | 134.08 | 134.08 | 134.08 | -0.75% | 591 |
| Sep 9, 2025 | 136.84 | 136.84 | 135.10 | 135.10 | 135.10 | -0.49% | 5 |
| Sep 8, 2025 | 135.64 | 135.84 | 135.50 | 135.76 | 135.76 | -0.56% | 229 |
| Sep 5, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | -0.01% | - |
| Sep 4, 2025 | 133.36 | 136.54 | 133.36 | 136.54 | 136.54 | 1.68% | - |
| Sep 3, 2025 | 135.52 | 137.10 | 134.28 | 134.28 | 133.53 | -1.24% | 226 |
| Sep 2, 2025 | 136.60 | 136.60 | 133.62 | 135.96 | 135.20 | -0.92% | 100 |
| Sep 1, 2025 | 136.02 | 137.42 | 136.02 | 137.22 | 136.45 | -0.49% | 20 |
| Aug 29, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.13 | 0.36% | 30 |
| Aug 28, 2025 | 135.76 | 137.40 | 135.76 | 137.40 | 136.63 | 0.20% | 179 |
| Aug 27, 2025 | 136.24 | 137.12 | 136.18 | 137.12 | 136.35 | 0.41% | 200 |
| Aug 26, 2025 | 133.46 | 136.56 | 133.46 | 136.56 | 135.79 | 1.41% | 50 |
| Aug 25, 2025 | 134.06 | 134.66 | 134.06 | 134.66 | 133.90 | -0.04% | 37 |
| Aug 22, 2025 | 132.28 | 136.42 | 132.28 | 134.72 | 133.96 | 1.66% | 106 |
| Aug 21, 2025 | 132.72 | 134.48 | 132.28 | 132.52 | 131.78 | -0.51% | 78 |
| Aug 20, 2025 | 132.60 | 133.66 | 132.60 | 133.20 | 132.45 | -0.94% | 30 |
| Aug 19, 2025 | 136.10 | 136.10 | 134.46 | 134.46 | 133.70 | -1.22% | 3 |
| Aug 18, 2025 | 134.00 | 136.42 | 134.00 | 136.12 | 135.36 | 0.81% | 323 |
| Aug 15, 2025 | 134.64 | 135.02 | 134.64 | 135.02 | 134.26 | 0.01% | - |