Qiagen N.V. (VIE:QGE4)
Austria · Delayed Price · Currency is EUR 32.20
-0.20 (-0.62%)
At close: Jun 22, 2026
VIE:QGE4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Jun 19, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jun 18, 2026 | 32.20 | 32.20 | 31.80 | 32.20 | 32.20 | -1.23% | 3 |
| Jun 17, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | - | - |
| Jun 16, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 1.88% | - |
| Jun 15, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jun 12, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Jun 11, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | - | - |
| Jun 10, 2026 | 32.60 | 32.60 | 32.20 | 32.40 | 32.40 | 1.25% | - |
| Jun 9, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - | - |
| Jun 8, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -0.62% | - |
| Jun 5, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jun 4, 2026 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | 5.77% | - |
| Jun 3, 2026 | 31.20 | 31.20 | 31.00 | 31.20 | 31.20 | 0.65% | - |
| Jun 2, 2026 | 31.20 | 31.60 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 1, 2026 | 31.40 | 31.60 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| May 29, 2026 | 32.00 | 32.20 | 31.80 | 32.00 | 32.00 | - | - |
| May 28, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 1.91% | - |
| May 27, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.95% | - |
| May 26, 2026 | 30.80 | 30.80 | 30.60 | 30.80 | 30.80 | -0.65% | - |
| May 25, 2026 | 30.80 | 31.00 | 30.60 | 31.00 | 31.00 | 1.97% | - |
| May 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| May 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| May 20, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | - |
| May 19, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 4.17% | - |
| May 18, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | - |
| May 15, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| May 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| May 13, 2026 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | 50 |
| May 12, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 1.40% | - |
| May 11, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| May 8, 2026 | 28.60 | 28.80 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| May 7, 2026 | 29.60 | 29.60 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| May 6, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| May 5, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| May 4, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 30, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 2.10% | - |
| Apr 29, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Apr 28, 2026 | 30.40 | 31.20 | 29.40 | 29.40 | 29.40 | -10.91% | 33 |
| Apr 27, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | - |
| Apr 24, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 0.61% | - |
| Apr 23, 2026 | 33.60 | 33.60 | 32.60 | 32.60 | 32.60 | -5.23% | - |
| Apr 22, 2026 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | -0.85% | - |
| Apr 21, 2026 | 34.86 | 35.02 | 34.70 | 34.70 | 34.70 | -0.43% | - |
| Apr 20, 2026 | 34.97 | 34.97 | 34.75 | 34.85 | 34.85 | -1.20% | - |
| Apr 17, 2026 | 35.03 | 35.35 | 35.03 | 35.27 | 35.27 | 0.79% | - |
| Apr 16, 2026 | 35.22 | 35.24 | 35.00 | 35.00 | 35.00 | -1.78% | - |
| Apr 15, 2026 | 35.76 | 35.92 | 35.63 | 35.63 | 35.63 | -0.47% | - |
| Apr 14, 2026 | 35.77 | 36.13 | 35.55 | 35.80 | 35.80 | 1.17% | - |
| Apr 13, 2026 | 34.47 | 35.39 | 34.47 | 35.39 | 35.39 | 0.54% | - |