Qiagen N.V. (FRA:QIA)
Germany · Delayed Price · Currency is EUR 40.86
0.00 (0.01%)
At close: Aug 8, 2025, 10:00 PM CET
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.77 | 41.82 | 41.77 | 41.82 | - | 1.33% | - |
| Aug 13, 2025 | 41.75 | 41.75 | 41.27 | 41.27 | - | -0.55% | 550 |
| Aug 12, 2025 | 41.27 | 41.50 | 41.27 | 41.50 | - | 1.59% | 821 |
| Aug 11, 2025 | 41.42 | 41.42 | 40.85 | 40.85 | - | -0.01% | 821 |
| Aug 8, 2025 | 41.30 | 41.36 | 40.86 | 40.86 | - | 0.01% | 500 |
| Aug 7, 2025 | 40.69 | 41.41 | 40.69 | 40.85 | - | -2.42% | 1,014 |
| Aug 6, 2025 | 43.95 | 43.95 | 41.85 | 41.87 | - | -3.11% | 1,277 |
| Aug 5, 2025 | 43.72 | 43.72 | 43.21 | 43.21 | - | 0.36% | 1 |
| Aug 4, 2025 | 43.05 | 43.06 | 42.97 | 43.06 | - | 0.24% | 1,000 |
| Aug 1, 2025 | 42.75 | 43.24 | 42.75 | 42.95 | - | -1.90% | 532 |
| Jul 31, 2025 | 44.20 | 44.23 | 43.78 | 43.78 | - | -0.92% | 739 |
| Jul 30, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | - | -0.26% | 370 |
| Jul 29, 2025 | 43.96 | 44.45 | 43.96 | 44.30 | - | 0.91% | 370 |
| Jul 28, 2025 | 44.35 | 44.35 | 43.62 | 43.90 | - | 0.32% | 1,569 |
| Jul 25, 2025 | 43.42 | 43.78 | 43.42 | 43.76 | - | 1.07% | 331 |
| Jul 24, 2025 | 42.85 | 43.95 | 42.85 | 43.30 | - | 1.31% | 634 |
| Jul 23, 2025 | 42.20 | 43.00 | 42.20 | 42.74 | - | 1.75% | 730 |
| Jul 22, 2025 | 40.89 | 42.00 | 40.89 | 42.00 | - | 2.44% | 284 |
| Jul 21, 2025 | 41.41 | 41.41 | 41.00 | 41.00 | - | -1.82% | 445 |
| Jul 18, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | - | 0.04% | 272 |
| Jul 17, 2025 | 41.67 | 41.75 | 41.39 | 41.75 | - | 1.21% | 539 |
| Jul 16, 2025 | 40.61 | 41.25 | 40.61 | 41.25 | - | -0.59% | 253 |
| Jul 15, 2025 | 41.27 | 41.49 | 41.27 | 41.49 | - | 1.27% | 149 |
| Jul 14, 2025 | 40.76 | 41.13 | 40.76 | 40.97 | - | 0.80% | 751 |
| Jul 11, 2025 | 41.23 | 41.79 | 40.65 | 40.65 | - | -0.70% | 92 |
| Jul 10, 2025 | 40.75 | 40.93 | 40.75 | 40.93 | - | 0.84% | 188 |
| Jul 9, 2025 | 40.97 | 41.01 | 40.59 | 40.59 | - | 0.07% | 487 |
| Jul 8, 2025 | 40.37 | 40.56 | 40.37 | 40.56 | - | 1.35% | 52 |
| Jul 7, 2025 | 40.97 | 41.02 | 39.90 | 40.02 | - | -2.44% | 4,051 |
| Jul 4, 2025 | 40.72 | 41.02 | 40.72 | 41.02 | - | 0.37% | 1,287 |
| Jul 3, 2025 | 41.09 | 41.20 | 40.87 | 40.87 | - | -1.08% | 2,062 |
| Jul 2, 2025 | 39.74 | 41.32 | 39.74 | 41.32 | - | 2.01% | 2,797 |
| Jul 1, 2025 | 40.67 | 40.80 | 40.50 | 40.50 | - | -1.17% | 1,739 |
| Jun 30, 2025 | 40.66 | 41.13 | 40.66 | 40.98 | - | 0.06% | 1,881 |
| Jun 27, 2025 | 41.03 | 41.51 | 40.81 | 40.96 | - | -0.70% | 2,290 |
| Jun 26, 2025 | 40.74 | 41.25 | 40.74 | 41.25 | - | 3.28% | 245 |
| Jun 25, 2025 | 40.43 | 40.62 | 39.94 | 39.94 | - | -1.88% | 1,276 |
| Jun 24, 2025 | 40.70 | 40.70 | 40.31 | 40.70 | - | 0.53% | 264 |
| Jun 23, 2025 | 40.51 | 40.70 | 40.39 | 40.49 | - | -0.12% | 376 |
| Jun 20, 2025 | 40.42 | 40.54 | 40.37 | 40.54 | - | 1.45% | 144 |
| Jun 19, 2025 | 40.10 | 40.32 | 39.96 | 39.96 | - | -1.28% | 614 |
| Jun 18, 2025 | 40.54 | 40.54 | 40.47 | 40.48 | - | -0.55% | 222 |
| Jun 17, 2025 | 40.67 | 40.70 | 40.32 | 40.70 | - | 0.59% | 482 |
| Jun 16, 2025 | 40.98 | 41.02 | 40.46 | 40.46 | - | 0.06% | 784 |
| Jun 13, 2025 | 40.31 | 40.66 | 40.01 | 40.44 | - | -0.50% | 1,176 |
| Jun 12, 2025 | 40.41 | 40.65 | 40.41 | 40.64 | - | -0.34% | 294 |
| Jun 11, 2025 | 40.00 | 40.86 | 40.00 | 40.78 | - | 0.97% | 139 |
| Jun 10, 2025 | 40.34 | 40.85 | 40.34 | 40.39 | - | 1.05% | 449 |
| Jun 9, 2025 | 40.40 | 40.40 | 39.87 | 39.97 | - | -0.40% | 168 |
| Jun 6, 2025 | 39.79 | 40.13 | 39.79 | 40.13 | - | 0.33% | 80 |