Qiagen N.V. (VIE:QGE4)
Austria · Delayed Price · Currency is EUR 36.20
-0.60 (-1.63%)
At close: Jul 16, 2026
VIE:QGE4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 24, 2026 | 33.20 | 34.40 | 33.00 | 34.40 | 34.09 | 4.88% | - |
| Jun 23, 2026 | 32.60 | 33.00 | 32.60 | 32.80 | 32.51 | 1.86% | - |
| Jun 22, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 31.91 | -0.62% | - |
| Jun 19, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.11 | 0.62% | - |
| Jun 18, 2026 | 32.20 | 32.20 | 31.80 | 32.20 | 31.91 | -1.23% | 3 |
| Jun 17, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.31 | - | - |
| Jun 16, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.31 | 1.88% | - |
| Jun 15, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 31.71 | -0.62% | - |
| Jun 12, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 31.91 | -0.62% | - |
| Jun 11, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.11 | - | - |
| Jun 10, 2026 | 32.60 | 32.60 | 32.20 | 32.40 | 32.11 | 1.25% | - |
| Jun 9, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 31.71 | - | - |
| Jun 8, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 31.71 | -0.62% | - |
| Jun 5, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 31.91 | -2.42% | - |
| Jun 4, 2026 | 31.60 | 33.00 | 31.60 | 33.00 | 32.70 | 5.77% | - |
| Jun 3, 2026 | 31.20 | 31.20 | 31.00 | 31.20 | 30.92 | 0.65% | - |
| Jun 2, 2026 | 31.20 | 31.60 | 31.00 | 31.00 | 30.72 | - | - |
| Jun 1, 2026 | 31.40 | 31.60 | 31.00 | 31.00 | 30.72 | -3.12% | - |
| May 29, 2026 | 32.00 | 32.20 | 31.80 | 32.00 | 31.71 | - | - |
| May 28, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 31.71 | 1.91% | - |
| May 27, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.12 | 1.95% | - |
| May 26, 2026 | 30.80 | 30.80 | 30.60 | 30.80 | 30.52 | -0.65% | - |
| May 25, 2026 | 30.80 | 31.00 | 30.60 | 31.00 | 30.72 | 1.97% | - |
| May 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | - | - |
| May 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | 1.33% | - |
| May 20, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 29.73 | - | - |
| May 19, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 29.73 | 4.17% | - |
| May 18, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.54 | - | - |
| May 15, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.54 | 0.70% | - |
| May 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -0.69% | - |
| May 13, 2026 | 29.00 | 29.00 | 28.60 | 28.80 | 28.54 | -0.69% | 50 |
| May 12, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 28.74 | 1.40% | - |
| May 11, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.34 | 0.70% | - |