Qiagen N.V. (VIE:QGE4)
Austria · Delayed Price · Currency is EUR 38.20
+0.80 (2.14%)
At close: Sep 2, 2026
VIE:QGE4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 36.20 | 36.60 | 36.20 | 36.40 | 36.40 | -1.62% | - |
| Jul 29, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 1 |
| Jul 28, 2026 | 36.40 | 37.20 | 36.00 | 36.80 | 36.80 | 0.55% | 513 |
| Jul 27, 2026 | 36.80 | 36.80 | 36.20 | 36.60 | 36.60 | 0.55% | 73 |
| Jul 24, 2026 | 36.20 | 36.60 | 36.20 | 36.40 | 36.40 | -0.55% | 4,696 |
| Jul 23, 2026 | 35.40 | 36.60 | 35.00 | 36.60 | 36.60 | 2.81% | 2,409 |
| Jul 22, 2026 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | 0.56% | 590 |
| Jul 21, 2026 | 35.20 | 35.40 | 34.60 | 35.40 | 35.40 | -1.12% | 414 |
| Jul 20, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | 870 |
| Jul 17, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | -0.55% | 11,440 |
| Jul 16, 2026 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | -1.63% | 1,450 |
| Jul 15, 2026 | 36.40 | 36.80 | 36.20 | 36.80 | 36.80 | 1.10% | 1,650 |
| Jul 14, 2026 | 36.00 | 36.40 | 35.20 | 36.40 | 36.40 | - | 2,049 |
| Jul 13, 2026 | 36.60 | 36.60 | 36.20 | 36.40 | 36.40 | -0.55% | 514 |
| Jul 10, 2026 | 36.60 | 37.00 | 36.60 | 36.60 | 36.60 | 9.58% | 2,030 |
| Jul 9, 2026 | 33.40 | 33.60 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jul 8, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Jul 7, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 0.90% | - |
| Jul 6, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 33.89 | -1.72% | - |
| Jul 3, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.49 | -1.14% | - |
| Jul 2, 2026 | 34.80 | 35.20 | 34.80 | 35.20 | 34.88 | 1.73% | - |
| Jul 1, 2026 | 34.60 | 34.60 | 34.40 | 34.60 | 34.29 | 1.17% | - |
| Jun 30, 2026 | 34.60 | 34.80 | 34.20 | 34.20 | 33.89 | -1.16% | - |
| Jun 29, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.29 | 0.58% | - |
| Jun 26, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.09 | -0.58% | - |
| Jun 25, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.29 | 0.58% | - |