Quest Diagnostics Incorporated (FRA:QDI)
Germany · Delayed Price · Currency is EUR 160.85
+2.75 (1.74%)
At close: Sep 29, 2025
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 1.74% | 30 |
| Sep 26, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -0.22% | 30 |
| Sep 25, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 0.32% | 30 |
| Sep 24, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 1.31% | 30 |
| Sep 23, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.16% | 30 |
| Sep 22, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 0.42% | 30 |
| Sep 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.75% | 30 |
| Sep 18, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | -0.16% | 30 |
| Sep 17, 2025 | 151.30 | 154.10 | 151.30 | 154.10 | 154.10 | 1.02% | 30 |
| Sep 16, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -1.71% | 64 |
| Sep 15, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -1.30% | 64 |
| Sep 12, 2025 | 155.75 | 157.25 | 155.75 | 157.25 | 157.25 | 2.54% | 64 |
| Sep 11, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | -1.22% | 85 |
| Sep 10, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 0.62% | 85 |
| Sep 9, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -2.00% | 85 |
| Sep 8, 2025 | 155.85 | 157.45 | 155.85 | 157.45 | 157.45 | 2.54% | 85 |
| Sep 5, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | 0.20% | 3 |
| Sep 4, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 0.26% | - |
| Sep 3, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | -1.13% | - |
| Sep 2, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.26% | 64 |
| Sep 1, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.95% | - |
| Aug 29, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -0.59% | 10 |
| Aug 28, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.52% | 3 |
| Aug 27, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 1.01% | 3 |
| Aug 26, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.20% | 3 |
| Aug 25, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -2.88% | 3 |
| Aug 22, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | -1.07% | 3 |
| Aug 21, 2025 | 157.60 | 159.45 | 157.60 | 159.45 | 159.45 | 1.92% | 3 |
| Aug 20, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 2.39% | 60 |
| Aug 19, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.03% | 60 |
| Aug 18, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 0.46% | 60 |
| Aug 15, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -0.13% | 60 |
| Aug 14, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | 0.16% | 60 |
| Aug 13, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -0.49% | 60 |
| Aug 12, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 1.26% | 60 |
| Aug 11, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 1.41% | 60 |
| Aug 8, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 0.92% | 60 |
| Aug 7, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.97% | 60 |
| Aug 6, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -1.03% | 60 |
| Aug 5, 2025 | 148.70 | 150.50 | 148.70 | 150.50 | 150.50 | 1.69% | 60 |
| Aug 4, 2025 | 147.05 | 148.00 | 147.05 | 148.00 | 148.00 | 1.61% | 9 |
| Aug 1, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | -1.25% | 99 |
| Jul 31, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 1.86% | 99 |
| Jul 30, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.21% | 99 |
| Jul 29, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0.91% | 99 |
| Jul 28, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -1.75% | 99 |
| Jul 25, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 0.90% | 99 |
| Jul 24, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -4.40% | 99 |
| Jul 23, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 6.60% | 99 |
| Jul 22, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -1.77% | 99 |