Qiagen N.V. (BIT:1QGEN)
Italy
· Delayed Price · Currency is EUR 40.47
+0.56 (1.39%)
At close: Dec 4, 2025
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.65 | 40.65 | 40.65 | 40.43 | 40.43 | -0.10% | 2 |
| Dec 4, 2025 | 40.29 | 40.29 | 40.29 | 40.47 | 40.47 | 1.39% | 2 |
| Dec 3, 2025 | 40.14 | 40.14 | 40.14 | 39.91 | 39.91 | -1.35% | 2 |
| Dec 2, 2025 | 40.55 | 40.56 | 40.55 | 40.46 | 40.46 | -1.41% | 3 |
| Dec 1, 2025 | 41.25 | 41.25 | 41.00 | 41.04 | 41.04 | -0.39% | 677 |
| Nov 28, 2025 | 41.36 | 41.36 | 41.36 | 41.20 | 41.20 | -0.51% | 1 |
| Nov 27, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -1.05% | - |
| Nov 26, 2025 | 41.71 | 41.81 | 41.71 | 41.85 | 41.85 | -0.04% | 2 |
| Nov 25, 2025 | 41.21 | 41.21 | 41.21 | 41.86 | 41.86 | 2.15% | 1 |
| Nov 24, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.30% | - |
| Nov 21, 2025 | 39.88 | 40.11 | 39.88 | 40.46 | 40.46 | 2.51% | 23 |
| Nov 20, 2025 | 39.25 | 39.25 | 39.25 | 39.47 | 39.47 | 3.24% | 2 |
| Nov 19, 2025 | 38.41 | 38.41 | 38.41 | 38.23 | 38.23 | 1.00% | 1 |
| Nov 18, 2025 | 37.88 | 37.88 | 37.88 | 37.85 | 37.85 | -0.83% | 2 |
| Nov 17, 2025 | 38.10 | 38.10 | 38.10 | 38.16 | 38.16 | -0.10% | 1 |
| Nov 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.25% | 2 |
| Nov 13, 2025 | 38.49 | 38.49 | 38.49 | 38.69 | 38.69 | 0.81% | 1 |
| Nov 12, 2025 | 38.34 | 38.34 | 38.34 | 38.38 | 38.38 | 1.31% | 2 |
| Nov 11, 2025 | 37.43 | 37.43 | 37.43 | 37.88 | 37.88 | 1.34% | 1 |
| Nov 10, 2025 | 37.54 | 37.59 | 37.31 | 37.38 | 37.38 | -0.03% | 372 |
| Nov 7, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.15% | - |
| Nov 6, 2025 | 38.02 | 38.02 | 38.02 | 37.45 | 37.45 | -2.42% | 1 |
| Nov 5, 2025 | 38.09 | 38.09 | 38.09 | 38.38 | 38.38 | -3.34% | 1,000 |
| Nov 4, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.62% | - |
| Nov 3, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -3.92% | - |
| Oct 31, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.62% | - |
| Oct 30, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.97% | - |
| Oct 29, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.22% | - |
| Oct 28, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -1.41% | - |
| Oct 27, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -1.14% | - |
| Oct 24, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.62% | - |
| Oct 23, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 0.26% | - |
| Oct 22, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.06% | - |
| Oct 21, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.27% | - |
| Oct 20, 2025 | 41.17 | 41.17 | 41.17 | 41.93 | 41.93 | 1.21% | 1 |
| Oct 17, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.13% | - |
| Oct 16, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 1.33% | - |
| Oct 15, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.54% | - |
| Oct 14, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.76% | - |
| Oct 13, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.95% | - |
| Oct 10, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -1.37% | - |
| Oct 9, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.81% | - |
| Oct 8, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 1.38% | - |
| Oct 7, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.14% | - |
| Oct 6, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 1.20% | - |
| Oct 3, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.52% | - |
| Oct 2, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 1.06% | - |
| Oct 1, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 3.44% | - |
| Sep 30, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.55% | - |
| Sep 29, 2025 | 37.41 | 37.41 | 37.32 | 37.56 | 37.56 | -0.07% | 12 |
| Sep 26, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.42% | - |
| Sep 25, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -1.73% | - |
| Sep 24, 2025 | 38.48 | 38.59 | 38.48 | 38.41 | 38.41 | -1.30% | 12 |
| Sep 23, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.17% | - |
| Sep 22, 2025 | 39.31 | 39.31 | 39.31 | 38.98 | 38.98 | 0.30% | 1 |
| Sep 19, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.08% | - |
| Sep 18, 2025 | 38.66 | 38.66 | 38.66 | 38.89 | 38.89 | 1.16% | 1 |
| Sep 17, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.37% | - |
| Sep 16, 2025 | 38.47 | 38.47 | 38.20 | 38.31 | 38.31 | -0.42% | 20 |
| Sep 15, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -1.08% | - |
| Sep 12, 2025 | 39.36 | 39.36 | 39.29 | 38.89 | 38.89 | -0.23% | 77 |
| Sep 11, 2025 | 39.07 | 39.07 | 39.07 | 38.98 | 38.98 | -2.00% | 2 |
| Sep 10, 2025 | 39.98 | 39.98 | 39.98 | 39.77 | 39.77 | -1.63% | 5 |
| Sep 9, 2025 | 40.49 | 40.49 | 40.49 | 40.43 | 40.43 | -0.26% | 2 |
| Sep 8, 2025 | 40.48 | 40.48 | 40.48 | 40.54 | 40.54 | 0.15% | 5 |
| Sep 5, 2025 | 40.31 | 40.31 | 40.31 | 40.48 | 40.48 | 0.50% | 2 |
| Sep 4, 2025 | 40.11 | 40.11 | 40.11 | 40.28 | 40.28 | 0.65% | 5 |
| Sep 3, 2025 | 40.48 | 40.48 | 40.48 | 40.02 | 40.02 | -0.36% | 2 |
| Sep 2, 2025 | 40.75 | 40.75 | 40.45 | 40.16 | 40.16 | -0.79% | 81 |
| Sep 1, 2025 | 39.82 | 39.82 | 39.82 | 40.48 | 40.48 | 2.27% | 7 |
| Aug 29, 2025 | 39.42 | 39.49 | 39.39 | 39.58 | 39.58 | -0.01% | 203 |
| Aug 28, 2025 | 40.82 | 40.82 | 40.82 | 39.59 | 39.59 | -4.41% | 2 |
| Aug 27, 2025 | 42.02 | 42.02 | 42.02 | 41.41 | 41.41 | -1.57% | 5 |
| Aug 26, 2025 | 42.33 | 42.33 | 42.33 | 42.07 | 42.07 | 0.01% | 2 |
| Aug 25, 2025 | 42.68 | 42.68 | 42.68 | 42.07 | 42.07 | -1.17% | 5 |
| Aug 22, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 0.16% | - |
| Aug 21, 2025 | 42.26 | 42.43 | 42.26 | 42.50 | 42.50 | 0.57% | 269 |
| Aug 20, 2025 | 42.27 | 42.27 | 42.27 | 42.26 | 42.26 | 0.15% | 2 |
| Aug 19, 2025 | 41.85 | 41.85 | 41.85 | 42.19 | 42.19 | -0.06% | 4 |
| Aug 18, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.48% | - |
| Aug 14, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.04% | - |
| Aug 13, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.42% | - |
| Aug 12, 2025 | 41.44 | 41.44 | 41.44 | 41.86 | 41.86 | 1.95% | 1 |
| Aug 11, 2025 | 41.02 | 41.02 | 41.02 | 41.06 | 41.06 | -0.32% | 4 |
| Aug 8, 2025 | 43.58 | 43.58 | 41.39 | 41.19 | 41.19 | 0.12% | 23 |
| Aug 7, 2025 | 41.29 | 41.29 | 41.29 | 41.14 | 41.14 | -1.64% | 4 |
| Aug 6, 2025 | 42.76 | 42.98 | 41.85 | 41.82 | 41.82 | -3.27% | 1,411 |
| Aug 5, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.42% | - |
| Aug 4, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.40% | - |
| Aug 1, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -2.18% | - |
| Jul 31, 2025 | 44.23 | 44.23 | 44.23 | 43.84 | 43.84 | -0.77% | 35 |
| Jul 30, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.47% | - |
| Jul 29, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.99% | - |
| Jul 28, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.34% | - |
| Jul 25, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.37% | - |
| Jul 24, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 2.06% | - |
| Jul 23, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 2.97% | - |
| Jul 22, 2025 | 41.08 | 41.37 | 41.01 | 41.53 | 41.53 | 1.17% | 515 |
| Jul 21, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.12% | - |
| Jul 18, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.23% | - |