Quad/Graphics, Inc. (FRA:QGU)
Germany · Delayed Price · Currency is EUR 5.00
+0.02 (0.40%)
At close: Jan 30, 2026
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Jan 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Jan 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Jan 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jan 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Jan 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jan 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Jan 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jan 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 5, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -6.54% | 1,000 |
| Jan 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Dec 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Dec 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Dec 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Dec 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Dec 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1,200 |
| Dec 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Dec 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Dec 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.25% | - |
| Dec 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Dec 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Nov 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Nov 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Nov 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Nov 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Nov 21, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 2.67% | 25 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | 10 |
| Nov 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -7.08% | - |
| Nov 17, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -0.41% | 407 |