Qiagen N.V. (VIE:QGE4)
Austria · Delayed Price · Currency is EUR 39.60
-1.40 (-3.41%)
At close: Oct 8, 2026
VIE:QGE4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 40.20 | 40.20 | 39.40 | 39.60 | 39.60 | -3.41% | 4 |
| Oct 7, 2026 | 40.80 | 41.00 | 40.20 | 41.00 | 41.00 | -2.38% | 2 |
| Oct 6, 2026 | 41.60 | 42.20 | 41.60 | 42.00 | 42.00 | 4.48% | 227 |
| Oct 5, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 4.15% | 2 |
| Oct 2, 2026 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 1.05% | 262 |
| Oct 1, 2026 | 38.40 | 39.00 | 38.20 | 38.20 | 38.20 | -1.55% | 6 |
| Sep 30, 2026 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -1.02% | 8 |
| Sep 29, 2026 | 39.60 | 39.60 | 39.00 | 39.20 | 39.20 | -0.51% | 8 |
| Sep 28, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.55% | 8 |
| Sep 25, 2026 | 39.00 | 39.40 | 38.80 | 38.80 | 38.80 | -0.51% | 31 |
| Sep 24, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.04% | - |
| Sep 23, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | - | - |
| Sep 22, 2026 | 38.80 | 39.00 | 38.60 | 38.60 | 38.60 | -0.52% | 24 |
| Sep 21, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 0.52% | 27 |
| Sep 18, 2026 | 38.60 | 38.80 | 38.40 | 38.60 | 38.60 | -0.52% | 29 |
| Sep 17, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 3.74% | 608 |
| Sep 16, 2026 | 37.00 | 37.40 | 36.80 | 37.40 | 37.40 | 0.54% | 614 |
| Sep 15, 2026 | 36.60 | 37.20 | 36.40 | 37.20 | 37.20 | 1.64% | 680 |
| Sep 14, 2026 | 37.00 | 37.60 | 36.60 | 36.60 | 36.60 | 0.55% | 780 |
| Sep 11, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -0.55% | 1,692 |
| Sep 10, 2026 | 36.40 | 36.60 | 36.20 | 36.60 | 36.60 | 1.10% | 965 |
| Sep 9, 2026 | 36.00 | 36.40 | 36.00 | 36.20 | 36.20 | -1.09% | 200 |
| Sep 8, 2026 | 36.20 | 36.80 | 36.20 | 36.60 | 36.60 | 0.55% | 3,816 |
| Sep 7, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -2.67% | 290 |
| Sep 4, 2026 | 37.60 | 37.60 | 37.20 | 37.40 | 37.40 | -0.53% | 587 |
| Sep 3, 2026 | 38.00 | 38.20 | 37.60 | 37.60 | 37.60 | -1.57% | 490 |
| Sep 2, 2026 | 37.40 | 38.60 | 37.40 | 38.20 | 38.20 | 2.14% | 1,285 |
| Sep 1, 2026 | 37.60 | 38.20 | 37.20 | 37.40 | 37.40 | 0.54% | 1,073 |
| Aug 31, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Aug 28, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | 1,118 |
| Aug 27, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 1.07% | 827 |
| Aug 26, 2026 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | 1.63% | 490 |
| Aug 25, 2026 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | -1.60% | 1,200 |
| Aug 24, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -0.53% | 1,450 |
| Aug 21, 2026 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -3.59% | 346 |
| Aug 20, 2026 | 38.20 | 39.00 | 38.00 | 39.00 | 39.00 | 3.17% | - |
| Aug 19, 2026 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | 2.16% | 753 |
| Aug 18, 2026 | 36.80 | 37.40 | 36.80 | 37.00 | 37.00 | -0.54% | 290 |
| Aug 17, 2026 | 37.00 | 37.20 | 36.60 | 37.20 | 37.20 | -0.53% | 290 |
| Aug 14, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -1.06% | 580 |
| Aug 13, 2026 | 37.60 | 38.00 | 37.60 | 37.80 | 37.80 | 2.16% | - |
| Aug 12, 2026 | 36.80 | 37.00 | 36.60 | 37.00 | 37.00 | -0.54% | - |
| Aug 11, 2026 | 38.20 | 38.20 | 37.20 | 37.20 | 37.20 | -3.12% | 490 |
| Aug 10, 2026 | 37.40 | 38.40 | 36.80 | 38.40 | 38.40 | 5.49% | 109 |
| Aug 7, 2026 | 37.20 | 37.20 | 36.40 | 36.40 | 36.40 | 0.55% | 240 |
| Aug 6, 2026 | 36.40 | 36.80 | 35.80 | 36.20 | 36.20 | -0.55% | 2,542 |
| Aug 5, 2026 | 36.40 | 36.80 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Aug 4, 2026 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | -1.10% | 290 |
| Aug 3, 2026 | 36.60 | 37.00 | 36.40 | 36.40 | 36.40 | 1.68% | 1,246 |
| Jul 31, 2026 | 35.80 | 35.80 | 35.60 | 35.80 | 35.80 | -1.65% | - |