Quad/Graphics, Inc. (FRA:QGU)
Germany · Delayed Price · Currency is EUR 5.70
+0.15 (2.70%)
Last updated: Feb 20, 2026, 8:04 AM CET
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Feb 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.77% | - |
| Feb 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.21% | - |
| Feb 17, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 1,000 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| Feb 13, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 114 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Feb 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Feb 4, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | - |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| 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% | - |