Quad/Graphics, Inc. (FRA:QGU)
Germany · Delayed Price · Currency is EUR 5.65
+0.05 (0.89%)
At close: Sep 9, 2025
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.89% | 1,200 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.88% | 1,200 |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 3.67% | 1,200 |
| Sep 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -3.54% | - |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 1,200 |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 1,200 |
| Sep 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.89% | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2.75% | 1,200 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -1.80% | 1,200 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1.83% | 1,200 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -2.68% | - |
| Aug 25, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | - | 6.67% | 1,200 |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.94% | 10 |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.90% | 10 |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 10 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.96% | 10 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -5.45% | 10 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -0.90% | 10 |
| Aug 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4.72% | - |
| Aug 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4.95% | 10 |
| Aug 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -4.72% | 10 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -4.50% | 10 |
| Aug 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 0.91% | 10 |
| Aug 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -4.35% | 10 |
| Aug 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -2.54% | 10 |
| Aug 5, 2025 | 5.10 | 5.90 | 5.10 | 5.90 | - | 19.92% | 10 |
| Aug 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 6.96% | 22 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 4.07% | 22 |
| Jul 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -12.48% | - |
| Jul 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | 22 |
| Jul 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2.41% | 22 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 2.05% | - |
| Jul 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.83% | 22 |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.41% | - |
| Jul 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 3.88% | 22 |
| Jul 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | - |
| Jul 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -1.28% | 22 |
| Jul 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2.17% | 22 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.43% | 22 |
| Jul 16, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | - | -2.53% | 22 |
| Jul 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.42% | 22 |
| Jul 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -3.67% | 22 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2.08% | 22 |
| Jul 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 0.84% | 22 |
| Jul 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | - |
| Jul 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -2.46% | 22 |
| Jul 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | 22 |
| Jul 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1.24% | 22 |
| Jul 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.42% | - |
| Jul 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 0.84% | - |