Quad/Graphics, Inc. (FRA:QGU)
Germany · Delayed Price · Currency is EUR 5.40
-0.15 (-2.70%)
At close: Sep 30, 2025
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,805 |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,805 |
| Sep 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 1,805 |
| Sep 24, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -0.88% | 1,805 |
| Sep 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,200 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,200 |
| Sep 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 1,200 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1,200 |
| Sep 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 1,200 |
| Sep 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 1,200 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 1,200 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 1,200 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 1,200 |
| Sep 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 1,200 |
| Sep 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,200 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,200 |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | 1,200 |
| Sep 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | 1,200 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,200 |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,200 |
| Sep 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,200 |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 1,200 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 1,200 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 1,200 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 1,200 |
| Aug 25, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 6.67% | 1,200 |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -0.90% | - |
| Aug 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 4.72% | - |
| Aug 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 4.95% | - |
| Aug 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -4.72% | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -4.50% | - |
| Aug 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 0.91% | - |
| Aug 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -4.35% | - |
| Aug 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -2.54% | - |
| Aug 5, 2025 | 5.10 | 5.90 | 5.10 | 5.90 | 5.83 | 19.92% | 10 |
| Aug 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | 6.96% | - |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | 4.07% | - |
| Jul 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | -12.48% | - |
| Jul 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -0.98% | - |
| Jul 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 2.41% | - |
| Jul 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | 2.05% | - |
| Jul 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | 0.83% | - |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | 0.41% | - |
| Jul 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 3.88% | - |
| Jul 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | - | - |