Qiagen N.V. (FRA:QIA)
Germany · Delayed Price · Currency is EUR 37.55
+0.38 (1.01%)
At close: Sep 30, 2025
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 871 |
| Sep 24, 2025 | 38.56 | 38.62 | 38.45 | 38.51 | 38.51 | 0.33% | 419 |
| 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 |
| Aug 14, 2025 | 41.77 | 41.82 | 41.77 | 41.82 | 41.82 | 1.33% | 46 |
| Aug 13, 2025 | 41.75 | 41.75 | 41.27 | 41.27 | 41.27 | -0.55% | 550 |
| Aug 12, 2025 | 41.27 | 41.50 | 41.27 | 41.50 | 41.50 | 1.59% | 821 |
| Aug 11, 2025 | 41.42 | 41.42 | 40.85 | 40.85 | 40.85 | -0.01% | 821 |
| Aug 8, 2025 | 41.30 | 41.36 | 40.86 | 40.86 | 40.86 | 0.01% | 500 |
| Aug 7, 2025 | 40.69 | 41.41 | 40.69 | 40.85 | 40.85 | -2.42% | 1,014 |
| Aug 6, 2025 | 43.95 | 43.95 | 41.85 | 41.87 | 41.87 | -3.11% | 1,277 |
| Aug 5, 2025 | 43.72 | 43.72 | 43.21 | 43.21 | 43.21 | 0.36% | 1 |
| Aug 4, 2025 | 43.05 | 43.06 | 42.97 | 43.06 | 43.06 | 0.24% | 1,000 |
| Aug 1, 2025 | 42.75 | 43.24 | 42.75 | 42.95 | 42.95 | -1.90% | 532 |
| Jul 31, 2025 | 44.20 | 44.23 | 43.78 | 43.78 | 43.78 | -0.92% | 739 |
| Jul 30, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.26% | 370 |
| Jul 29, 2025 | 43.96 | 44.45 | 43.96 | 44.30 | 44.30 | 0.91% | 370 |
| Jul 28, 2025 | 44.35 | 44.35 | 43.62 | 43.90 | 43.90 | 0.32% | 1,569 |
| Jul 25, 2025 | 43.42 | 43.78 | 43.42 | 43.76 | 43.76 | 1.07% | 331 |
| Jul 24, 2025 | 42.85 | 43.95 | 42.85 | 43.30 | 43.30 | 1.31% | 634 |
| Jul 23, 2025 | 42.20 | 43.00 | 42.20 | 42.74 | 42.74 | 1.75% | 730 |
| Jul 22, 2025 | 40.89 | 42.00 | 40.89 | 42.00 | 42.00 | 2.44% | 284 |