Quad/Graphics, Inc. (FRA:QGU)
Germany · Delayed Price · Currency is EUR 5.65
+0.10 (1.80%)
At close: Mar 27, 2026
FRA:QGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Mar 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Mar 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Mar 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Mar 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Mar 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Mar 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Mar 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Mar 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Mar 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Mar 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Mar 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Mar 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.79% | - |
| Feb 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | -1.63% | - |
| Feb 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 4.24% | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | 1.72% | - |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 1.75% | - |
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 2.70% | - |
| Feb 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 7.77% | - |
| Feb 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -7.21% | - |
| Feb 17, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.47 | 0.91% | 1,000 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 6.80% | - |
| Feb 13, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.08 | - | 114 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -6.36% | - |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 3.77% | - |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 1.92% | - |
| Feb 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 0.97% | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -1.90% | - |
| Feb 4, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.18 | -0.94% | - |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 3.92% | - |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 2.00% | - |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 0.40% | - |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | -2.35% | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |
| Jan 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |
| Jan 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -2.86% | - |
| Jan 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 2.94% | - |
| Jan 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -4.67% | - |
| Jan 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | -0.93% | - |
| Jan 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -1.82% | - |