Quad/Graphics, Inc. (FRA:QGU)
Germany · Delayed Price · Currency is EUR 6.30
0.00 (0.00%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:QGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| May 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| May 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| May 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| May 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| May 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.21% | - |
| May 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | 0.81% | - |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 2.48% | - |
| May 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | -0.82% | - |
| May 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -1.61% | - |
| May 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | - | - |
| May 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | - | - |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -0.80% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -3.10% | - |
| May 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | 3.20% | - |
| May 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | 0.81% | - |
| May 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -7.46% | - |
| May 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | -5.63% | - |
| May 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | 20.34% | - |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | -10.61% | - |
| Apr 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | 1.54% | - |
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | -2.26% | - |
| Apr 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 1.53% | - |
| Apr 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | 2.34% | - |
| Apr 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | 0.79% | - |
| Apr 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | - | - |
| Apr 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | - | - |
| Apr 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | 1.60% | - |
| Apr 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | 0.81% | - |
| Apr 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | - | - |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 1.64% | - |
| Apr 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - | - |
| Apr 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - | - |
| Apr 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - | - |
| Apr 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -0.81% | - |
| Apr 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | -0.81% | - |
| Apr 7, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.11 | 10.71% | 790 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | -0.88% | - |
| Apr 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -2.59% | - |
| Mar 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 3.57% | - |
| Mar 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | -0.88% | - |
| Mar 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 1.80% | - |
| Mar 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | -2.63% | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 1.79% | - |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 0.90% | - |
| Mar 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | -0.89% | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 2.75% | - |