QVC Group Inc. (VIE:QVC)
Austria · Delayed Price · Currency is EUR 1.690
-0.200 (-10.58%)
At close: Apr 2, 2026
VIE:QVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.80 | 1.80 | 1.66 | 1.69 | 1.69 | -10.58% | - |
| Apr 1, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -3.08% | - |
| Mar 31, 2026 | 1.78 | 1.95 | 1.75 | 1.95 | 1.95 | 18.90% | 253 |
| Mar 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.20% | - |
| Mar 27, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -5.98% | - |
| Mar 26, 2026 | 1.72 | 1.84 | 1.71 | 1.84 | 1.84 | 12.20% | - |
| Mar 25, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -8.89% | - |
| Mar 24, 2026 | 1.69 | 1.81 | 1.67 | 1.80 | 1.80 | 10.43% | - |
| Mar 23, 2026 | 1.83 | 1.84 | 1.63 | 1.63 | 1.63 | -34.80% | - |
| Mar 20, 2026 | 2.50 | 2.50 | 2.42 | 2.50 | 2.50 | -0.79% | - |
| Mar 19, 2026 | 2.54 | 2.56 | 2.52 | 2.52 | 2.52 | -5.97% | - |
| Mar 18, 2026 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -6.29% | - |
| Mar 17, 2026 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 6.72% | - |
| Mar 16, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | - | 1,070 |
| Mar 13, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -8.22% | - |
| Mar 12, 2026 | 3.06 | 3.16 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Mar 11, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | - | - |
| Mar 10, 2026 | 2.74 | 3.10 | 2.74 | 2.96 | 2.96 | 10.45% | - |
| Mar 9, 2026 | 2.74 | 2.76 | 2.66 | 2.68 | 2.68 | -1.47% | 300 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -8.11% | - |
| Mar 5, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 2.07% | - |
| Mar 4, 2026 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 8.21% | - |
| Mar 3, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | 9.84% | - |
| Mar 2, 2026 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | -10.29% | - |
| Feb 27, 2026 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | -11.11% | - |
| Feb 26, 2026 | 2.80 | 3.06 | 2.80 | 3.06 | 3.06 | 10.87% | - |
| Feb 25, 2026 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | -16.36% | - |
| Feb 24, 2026 | 3.46 | 3.58 | 3.30 | 3.30 | 3.30 | -10.33% | - |
| Feb 23, 2026 | 3.92 | 3.94 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Feb 20, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 9.41% | - |
| Feb 19, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -8.11% | - |
| Feb 18, 2026 | 3.20 | 3.70 | 3.20 | 3.70 | 3.70 | 10.78% | 910 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Feb 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Feb 13, 2026 | 2.74 | 3.56 | 2.74 | 3.56 | 3.56 | 22.76% | - |
| Feb 12, 2026 | 2.88 | 2.90 | 2.80 | 2.90 | 2.90 | 2.84% | 1,841 |
| Feb 11, 2026 | 2.98 | 2.98 | 2.82 | 2.82 | 2.82 | -67.59% | - |
| Feb 10, 2026 | 9.25 | 9.30 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Feb 9, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -2.20% | - |
| Feb 6, 2026 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 4.60% | - |
| Feb 5, 2026 | 8.85 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Feb 4, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| Feb 3, 2026 | 9.40 | 9.50 | 8.90 | 8.90 | 8.90 | -4.81% | 9 |
| Feb 2, 2026 | 9.00 | 9.45 | 9.00 | 9.35 | 9.35 | 9.36% | - |
| Jan 29, 2026 | 8.85 | 8.85 | 8.55 | 8.55 | 8.55 | - | - |
| Jan 28, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jan 27, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | -1.69% | - |
| Jan 26, 2026 | 8.70 | 8.85 | 8.35 | 8.85 | 8.85 | 0.57% | 9 |
| Jan 23, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jan 22, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | - |