Quebecor Inc. (FRA:QB3)
Germany
· Delayed Price · Currency is EUR 31.40
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Dec 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Nov 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Nov 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Nov 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Nov 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Nov 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.98 | -1.23% | - |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.38 | 1.24% | 300 |
| Nov 18, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 31.98 | 2.55% | 31 |
| Nov 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | -1.26% | - |
| Nov 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.59 | - | - |
| Nov 13, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.59 | 3.92% | 12 |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | 1.32% | - |
| Nov 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | 3.42% | - |
| Nov 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | 2.10% | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | 1.42% | - |
| Nov 6, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.01 | 1.44% | 300 |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.61 | 1.46% | - |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | -0.72% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | - | - |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | 0.73% | - |
| Oct 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | -0.72% | - |
| Oct 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | 2.22% | 80 |
| Oct 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | -0.74% | - |
| Oct 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | 0.74% | - |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | - | - |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 1.50% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - | - |
| Oct 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 1.53% | - |
| Oct 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | 0.77% | - |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | 2.36% | - |
| Oct 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | -5.22% | - |
| Oct 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | -0.74% | - |
| Oct 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | - | - |
| Oct 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 0.75% | - |
| Oct 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | 0.75% | - |
| Oct 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | -1.48% | - |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | -0.74% | - |
| Oct 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | -0.73% | - |
| Oct 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | - | - |
| Oct 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | 0.74% | - |
| Oct 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | 2.26% | - |
| Oct 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 0.76% | - |
| Sep 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | 0.76% | - |
| Sep 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - | - |
| Sep 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | 1.55% | - |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | - | - |
| Sep 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | -0.77% | - |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | -0.76% | 30 |
| Sep 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | -0.76% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | -1.49% | - |
| Sep 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | 0.75% | - |
| Sep 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | -1.48% | - |
| Sep 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 0.75% | - |
| Sep 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | 1.52% | - |
| Sep 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | -2.22% | - |
| Sep 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 0.75% | - |
| Sep 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - | - |
| Sep 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - | - |
| Sep 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | -1.47% | - |
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | 3.03% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | 0.76% | - |
| Sep 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | 1.55% | - |
| Sep 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | - | - |
| Sep 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | -2.27% | - |
| Aug 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | 2.33% | - |
| Aug 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | 2.38% | - |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | -0.79% | - |
| Aug 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | 1.60% | - |
| Aug 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.79% | - |
| Aug 22, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.03 | 0.80% | 400 |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.62 | -0.79% | - |
| Aug 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.81 | - | - |
| Aug 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.81 | 0.80% | - |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.62 | 0.81% | - |
| Aug 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.42 | 0.81% | - |
| Aug 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.22 | - | - |
| Aug 13, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.22 | 3.36% | 400 |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | 1.71% | - |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.04 | 2.63% | - |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.45 | -5.00% | - |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.63 | -1.64% | - |
| Aug 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.03 | - | - |
| Aug 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.03 | - | - |
| Aug 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.03 | -0.81% | - |
| Aug 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.22 | - | - |
| Jul 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.22 | - | - |
| Jul 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.22 | - | - |
| Jul 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.22 | -2.38% | - |
| Jul 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.81 | 0.80% | - |
| Jul 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.62 | 0.81% | - |
| Jul 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.42 | 0.81% | - |
| Jul 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.22 | - | - |
| Jul 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.22 | -0.81% | - |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.42 | - | - |
| Jul 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.42 | -0.80% | - |