Qiagen N.V. (FRA:QIA)
Germany flag Germany · Delayed Price · Currency is EUR
42.00
+0.20 (0.49%)
At close: Oct 22, 2025

Qiagen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202541.6041.6041.6041.6041.60-0.95%772
Oct 22, 202541.6942.0041.6942.0042.000.49%547
Oct 21, 202541.5641.8041.5641.8041.800.84%350
Oct 20, 202541.1041.9841.1041.4541.451.76%739
Oct 17, 202540.7340.7340.7340.7340.730.14%1,914
Oct 16, 202540.7240.8940.6840.6840.68-0.29%1,914
Oct 15, 202540.8540.8540.6240.8040.800.33%224
Oct 14, 202540.8040.8040.6640.6640.660.49%250
Oct 13, 202540.5740.5740.4640.4640.46-1.20%90
Oct 10, 202540.5640.9540.5640.9540.95-0.04%185
Oct 9, 202540.8141.0040.8140.9740.971.25%227
Oct 8, 202540.0641.0040.0640.4640.461.24%129
Oct 7, 202539.8539.9739.8539.9739.97-0.04%90
Oct 6, 202540.0040.0039.8839.9839.981.59%439
Oct 3, 202539.3639.3639.3639.3639.36-0.14%347
Oct 2, 202539.2039.4639.2039.4139.413.86%244
Oct 1, 202537.7737.9537.7737.9537.951.05%5,247
Sep 30, 202537.1937.5537.1937.5537.551.01%410
Sep 29, 202537.3937.8037.1837.1837.18-1.52%1,161
Sep 26, 202537.5037.8937.5037.7537.75-0.57%3,026
Sep 25, 202538.3138.3137.9237.9737.97-1.40%2,513
Sep 24, 202538.5638.6238.4538.5138.510.33%2,763
Sep 23, 202538.9438.9438.3838.3838.38-1.03%73
Sep 22, 202538.7838.7838.7838.7838.78-1.25%495
Sep 19, 202538.6939.2738.5739.2739.271.07%495
Sep 18, 202538.3238.8638.3238.8638.861.36%326
Sep 17, 202538.3738.3738.3438.3438.34-0.56%250
Sep 16, 202538.4838.5538.4838.5538.55-0.12%100
Sep 15, 202538.6638.7238.6038.6038.60-1.09%209
Sep 12, 202539.2739.2739.0239.0239.02-1.04%21
Sep 11, 202539.1739.4339.1739.4339.43-0.81%515
Sep 10, 202540.1040.1039.7539.7539.75-1.83%1,148
Sep 9, 202540.2640.7940.1040.4940.490.42%766
Sep 8, 202540.6440.6440.3240.3240.32-0.31%28
Sep 5, 202540.2140.4540.2140.4540.451.14%50
Sep 4, 202540.0540.1239.9939.9939.99-1.32%5,452
Sep 3, 202540.1440.5340.1440.5340.530.58%644
Sep 2, 202540.2940.2940.2940.2940.29-0.52%476
Sep 1, 202539.6940.5039.1540.5040.501.76%4,951
Aug 29, 202539.2739.8438.9139.8039.80-1.24%5,113
Aug 28, 202540.3040.3040.3040.3040.30-1.67%1
Aug 27, 202541.8041.8640.9940.9940.99-2.96%1,115
Aug 26, 202541.8442.3641.8442.2442.24-0.86%265
Aug 25, 202542.0842.6042.0842.6042.601.14%498
Aug 22, 202542.1242.1242.1242.1242.12-1.94%1,635
Aug 21, 202542.4942.9642.3842.9642.962.41%1,635
Aug 20, 202541.9541.9541.9541.9541.95-0.13%491
Aug 19, 202541.4842.0041.4842.0042.00-1.06%491
Aug 18, 202542.0142.4542.0142.4542.450.88%98
Aug 15, 202542.0142.1342.0142.0842.080.62%717