Qiagen N.V. (FRA:QIA)
42.00
+0.20 (0.49%)
At close: Oct 22, 2025
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 772 |
| Oct 22, 2025 | 41.69 | 42.00 | 41.69 | 42.00 | 42.00 | 0.49% | 547 |
| Oct 21, 2025 | 41.56 | 41.80 | 41.56 | 41.80 | 41.80 | 0.84% | 350 |
| Oct 20, 2025 | 41.10 | 41.98 | 41.10 | 41.45 | 41.45 | 1.76% | 739 |
| Oct 17, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.14% | 1,914 |
| Oct 16, 2025 | 40.72 | 40.89 | 40.68 | 40.68 | 40.68 | -0.29% | 1,914 |
| Oct 15, 2025 | 40.85 | 40.85 | 40.62 | 40.80 | 40.80 | 0.33% | 224 |
| Oct 14, 2025 | 40.80 | 40.80 | 40.66 | 40.66 | 40.66 | 0.49% | 250 |
| Oct 13, 2025 | 40.57 | 40.57 | 40.46 | 40.46 | 40.46 | -1.20% | 90 |
| Oct 10, 2025 | 40.56 | 40.95 | 40.56 | 40.95 | 40.95 | -0.04% | 185 |
| Oct 9, 2025 | 40.81 | 41.00 | 40.81 | 40.97 | 40.97 | 1.25% | 227 |
| Oct 8, 2025 | 40.06 | 41.00 | 40.06 | 40.46 | 40.46 | 1.24% | 129 |
| Oct 7, 2025 | 39.85 | 39.97 | 39.85 | 39.97 | 39.97 | -0.04% | 90 |
| Oct 6, 2025 | 40.00 | 40.00 | 39.88 | 39.98 | 39.98 | 1.59% | 439 |
| Oct 3, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.14% | 347 |
| Oct 2, 2025 | 39.20 | 39.46 | 39.20 | 39.41 | 39.41 | 3.86% | 244 |
| Oct 1, 2025 | 37.77 | 37.95 | 37.77 | 37.95 | 37.95 | 1.05% | 5,247 |
| Sep 30, 2025 | 37.19 | 37.55 | 37.19 | 37.55 | 37.55 | 1.01% | 410 |
| Sep 29, 2025 | 37.39 | 37.80 | 37.18 | 37.18 | 37.18 | -1.52% | 1,161 |
| Sep 26, 2025 | 37.50 | 37.89 | 37.50 | 37.75 | 37.75 | -0.57% | 3,026 |
| Sep 25, 2025 | 38.31 | 38.31 | 37.92 | 37.97 | 37.97 | -1.40% | 2,513 |
| Sep 24, 2025 | 38.56 | 38.62 | 38.45 | 38.51 | 38.51 | 0.33% | 2,763 |
| Sep 23, 2025 | 38.94 | 38.94 | 38.38 | 38.38 | 38.38 | -1.03% | 73 |
| Sep 22, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -1.25% | 495 |
| Sep 19, 2025 | 38.69 | 39.27 | 38.57 | 39.27 | 39.27 | 1.07% | 495 |
| Sep 18, 2025 | 38.32 | 38.86 | 38.32 | 38.86 | 38.86 | 1.36% | 326 |
| Sep 17, 2025 | 38.37 | 38.37 | 38.34 | 38.34 | 38.34 | -0.56% | 250 |
| Sep 16, 2025 | 38.48 | 38.55 | 38.48 | 38.55 | 38.55 | -0.12% | 100 |
| Sep 15, 2025 | 38.66 | 38.72 | 38.60 | 38.60 | 38.60 | -1.09% | 209 |
| Sep 12, 2025 | 39.27 | 39.27 | 39.02 | 39.02 | 39.02 | -1.04% | 21 |
| Sep 11, 2025 | 39.17 | 39.43 | 39.17 | 39.43 | 39.43 | -0.81% | 515 |
| Sep 10, 2025 | 40.10 | 40.10 | 39.75 | 39.75 | 39.75 | -1.83% | 1,148 |
| Sep 9, 2025 | 40.26 | 40.79 | 40.10 | 40.49 | 40.49 | 0.42% | 766 |
| Sep 8, 2025 | 40.64 | 40.64 | 40.32 | 40.32 | 40.32 | -0.31% | 28 |
| Sep 5, 2025 | 40.21 | 40.45 | 40.21 | 40.45 | 40.45 | 1.14% | 50 |
| Sep 4, 2025 | 40.05 | 40.12 | 39.99 | 39.99 | 39.99 | -1.32% | 5,452 |
| Sep 3, 2025 | 40.14 | 40.53 | 40.14 | 40.53 | 40.53 | 0.58% | 644 |
| Sep 2, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.52% | 476 |
| Sep 1, 2025 | 39.69 | 40.50 | 39.15 | 40.50 | 40.50 | 1.76% | 4,951 |
| Aug 29, 2025 | 39.27 | 39.84 | 38.91 | 39.80 | 39.80 | -1.24% | 5,113 |
| Aug 28, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.67% | 1 |
| Aug 27, 2025 | 41.80 | 41.86 | 40.99 | 40.99 | 40.99 | -2.96% | 1,115 |
| Aug 26, 2025 | 41.84 | 42.36 | 41.84 | 42.24 | 42.24 | -0.86% | 265 |
| Aug 25, 2025 | 42.08 | 42.60 | 42.08 | 42.60 | 42.60 | 1.14% | 498 |
| Aug 22, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -1.94% | 1,635 |
| Aug 21, 2025 | 42.49 | 42.96 | 42.38 | 42.96 | 42.96 | 2.41% | 1,635 |
| Aug 20, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.13% | 491 |
| Aug 19, 2025 | 41.48 | 42.00 | 41.48 | 42.00 | 42.00 | -1.06% | 491 |
| Aug 18, 2025 | 42.01 | 42.45 | 42.01 | 42.45 | 42.45 | 0.88% | 98 |
| Aug 15, 2025 | 42.01 | 42.13 | 42.01 | 42.08 | 42.08 | 0.62% | 717 |