Quest Diagnostics Incorporated (FRA:QDI)
Germany · Delayed Price · Currency is EUR 158.90
-5.20 (-3.17%)
Last updated: Oct 21, 2025, 4:04 PM CET
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 158.25 | 159.75 | 156.05 | 156.05 | 156.05 | -1.79% | 60 |
| Oct 21, 2025 | 163.05 | 168.55 | 158.90 | 158.90 | 158.90 | -3.17% | 83 |
| Oct 20, 2025 | 161.65 | 164.10 | 161.65 | 164.10 | 164.10 | 3.57% | 43 |
| Oct 17, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -0.91% | 25 |
| Oct 16, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 0.69% | 25 |
| Oct 15, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.08% | 25 |
| Oct 14, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -0.22% | 25 |
| Oct 13, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 0.90% | 25 |
| Oct 10, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 0.77% | 25 |
| Oct 9, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.64% | 25 |
| Oct 8, 2025 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 2.60% | 25 |
| Oct 7, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.36% | 25 |
| Oct 6, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -0.36% | - |
| Oct 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 54 |
| Oct 2, 2025 | 154.15 | 155.00 | 154.15 | 155.00 | 154.20 | -3.94% | 25 |
| Oct 1, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 160.64 | 0.72% | - |
| Sep 30, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.49 | -0.40% | - |
| Sep 29, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.14 | 1.74% | - |
| Sep 26, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 157.40 | -0.22% | - |
| Sep 25, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 157.75 | 0.32% | - |
| Sep 24, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 157.25 | 1.31% | - |
| Sep 23, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.21 | 0.16% | - |
| Sep 22, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 154.96 | 0.42% | - |
| Sep 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 0.75% | - |
| Sep 18, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.17 | -0.16% | - |
| Sep 17, 2025 | 151.30 | 154.10 | 151.30 | 154.10 | 153.42 | 1.02% | 30 |
| Sep 16, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 151.88 | -1.71% | - |
| Sep 15, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 154.52 | -1.30% | - |
| Sep 12, 2025 | 155.75 | 157.25 | 155.75 | 157.25 | 156.56 | 2.54% | 64 |
| Sep 11, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 152.67 | -1.22% | - |
| Sep 10, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 154.57 | 0.62% | - |
| Sep 9, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 153.62 | -2.00% | - |
| Sep 8, 2025 | 155.85 | 157.45 | 155.85 | 157.45 | 156.76 | 2.54% | 85 |
| Sep 5, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 152.87 | 0.20% | - |
| Sep 4, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 152.58 | 0.26% | - |
| Sep 3, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.18 | -1.13% | - |
| Sep 2, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 153.92 | 0.26% | - |
| Sep 1, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 153.52 | 0.95% | - |
| Aug 29, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.08 | -0.59% | - |
| Aug 28, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 152.97 | -0.52% | - |
| Aug 27, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 153.77 | 1.01% | - |
| Aug 26, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.23 | -0.20% | - |
| Aug 25, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 152.53 | -2.88% | - |
| Aug 22, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.06 | -1.07% | - |
| Aug 21, 2025 | 157.60 | 159.45 | 157.60 | 159.45 | 158.75 | 1.92% | 3 |
| Aug 20, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 155.76 | 2.39% | - |
| Aug 19, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.13 | -0.03% | - |
| Aug 18, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.18 | 0.46% | - |
| Aug 15, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 151.48 | -0.13% | - |
| Aug 14, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 151.68 | 0.16% | - |