QVC Group Inc. (VIE:QVC)
Austria · Delayed Price · Currency is EUR 2.720
-0.340 (-11.11%)
At close: Feb 27, 2026
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 21, 2026 | 8.85 | 8.95 | 8.70 | 8.95 | 8.95 | 8.48% | 4 |
| Jan 20, 2026 | 8.10 | 8.25 | 8.05 | 8.25 | 8.25 | - | 300 |
| Jan 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Jan 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% | - |
| Jan 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Jan 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jan 13, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Jan 12, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jan 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 10.27% | - |
| Jan 8, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | -6.41% | 936 |
| Jan 7, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -18.75% | - |
| Jan 5, 2026 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | 5.49% | - |
| Jan 2, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 2.82% | - |
| Dec 30, 2025 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Dec 29, 2025 | 9.75 | 9.85 | 9.35 | 9.35 | 9.35 | -5.56% | - |
| Dec 23, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Dec 22, 2025 | 10.70 | 10.70 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Dec 19, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | 6.99% | - |