Quad/Graphics, Inc. (FRA:QGU)
Germany · Delayed Price · Currency is EUR 8.60
-0.05 (-0.58%)
At close: Aug 26, 2026
FRA:QGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | - | -0.58% | - |
| Aug 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Aug 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Aug 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Aug 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Aug 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.05% | - |
| Aug 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | - | - |
| Aug 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | 0.60% | - |
| Aug 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | -0.60% | - |
| Aug 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | -4.02% | - |
| Aug 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | 1.75% | - |
| Aug 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | -2.29% | - |
| Aug 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | -2.78% | - |
| Aug 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -3.23% | - |
| Aug 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 4.49% | - |
| Aug 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | 4.09% | - |
| Jul 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 6.88% | - |
| Jul 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 10.34% | - |
| Jul 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -2.03% | - |
| Jul 28, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.32 | 2.07% | 973 |
| Jul 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 1.40% | - |
| Jul 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | -2.05% | - |
| Jul 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -1.35% | - |
| Jul 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -0.67% | - |
| Jul 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - | - |
| Jul 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 0.68% | - |
| Jul 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 2.78% | - |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - | - |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -0.69% | - |
| Jul 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 1.40% | - |
| Jul 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 1.42% | - |
| Jul 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -2.08% | - |
| Jul 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | 1.41% | - |
| Jul 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 1.43% | - |
| Jul 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | -3.45% | - |
| Jul 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 0.69% | - |
| Jul 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -2.70% | - |
| Jul 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 2.07% | - |
| Jul 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -0.68% | - |
| Jun 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -0.68% | - |
| Jun 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 6.52% | - |
| Jun 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - | - |
| Jun 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | -4.17% | - |
| Jun 24, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.13 | 11.63% | 148 |
| Jun 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -1.53% | - |
| Jun 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 0.77% | - |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - | - |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 2.36% | - |