Qiagen N.V. (FRA:QIA)
Germany
· Delayed Price · Currency is EUR 40.34
+0.26 (0.65%)
At close: Dec 5, 2025
Qiagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.36 | 40.63 | 40.34 | 40.34 | 40.34 | 0.65% | 1,476 |
| Dec 4, 2025 | 40.03 | 40.08 | 40.03 | 40.08 | 40.08 | 0.24% | 18 |
| Dec 3, 2025 | 40.24 | 40.24 | 39.99 | 39.99 | 39.99 | -1.39% | 390 |
| Dec 2, 2025 | 40.68 | 40.68 | 40.43 | 40.55 | 40.55 | -1.45% | 368 |
| Dec 1, 2025 | 40.77 | 41.38 | 40.77 | 41.15 | 41.15 | -0.75% | 827 |
| Nov 28, 2025 | 41.30 | 41.46 | 41.30 | 41.46 | 41.46 | -0.42% | 100 |
| Nov 27, 2025 | 41.27 | 41.63 | 41.27 | 41.63 | 41.63 | -0.68% | 57 |
| Nov 26, 2025 | 42.09 | 42.09 | 41.61 | 41.92 | 41.92 | 1.23% | 190 |
| Nov 25, 2025 | 40.83 | 41.96 | 40.83 | 41.41 | 41.41 | 0.95% | 1,186 |
| Nov 24, 2025 | 40.90 | 41.02 | 40.90 | 41.02 | 41.02 | 2.50% | 290 |
| Nov 21, 2025 | 39.52 | 40.05 | 39.52 | 40.02 | 40.02 | 0.86% | 472 |
| Nov 20, 2025 | 38.81 | 39.68 | 38.81 | 39.68 | 39.68 | 3.33% | 2,571 |
| Nov 19, 2025 | 38.02 | 38.40 | 38.02 | 38.40 | 38.40 | 1.99% | 237 |
| Nov 18, 2025 | 37.51 | 37.80 | 37.51 | 37.65 | 37.65 | -1.56% | 1,006 |
| Nov 17, 2025 | 38.10 | 38.24 | 38.10 | 38.24 | 38.24 | 0.05% | 815 |
| Nov 14, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.96% | - |
| Nov 13, 2025 | 38.62 | 38.62 | 38.31 | 38.59 | 38.59 | 1.11% | 1,092 |
| Nov 12, 2025 | 38.00 | 38.38 | 38.00 | 38.17 | 38.17 | 2.26% | 1,924 |
| Nov 11, 2025 | 37.05 | 37.32 | 37.05 | 37.32 | 37.32 | -0.57% | 17 |
| Nov 10, 2025 | 37.58 | 37.58 | 37.54 | 37.54 | 37.54 | 1.35% | 32 |
| Nov 7, 2025 | 37.25 | 37.50 | 37.00 | 37.04 | 37.04 | -0.55% | 1,376 |
| Nov 6, 2025 | 38.21 | 38.21 | 37.24 | 37.24 | 37.24 | -2.26% | 273 |
| Nov 5, 2025 | 38.27 | 38.33 | 38.10 | 38.10 | 38.10 | -4.75% | 1,115 |
| Nov 4, 2025 | 39.09 | 40.00 | 39.02 | 40.00 | 40.00 | 1.45% | 265 |
| Nov 3, 2025 | 40.83 | 40.83 | 39.43 | 39.43 | 39.43 | -2.97% | 789 |
| Oct 31, 2025 | 39.86 | 40.64 | 39.86 | 40.64 | 40.64 | 1.73% | 111 |
| Oct 30, 2025 | 40.60 | 40.70 | 39.95 | 39.95 | 39.95 | -2.56% | 65 |
| Oct 29, 2025 | 41.05 | 41.05 | 41.00 | 41.00 | 41.00 | -1.04% | 229 |
| Oct 28, 2025 | 41.29 | 41.74 | 41.29 | 41.43 | 41.43 | -1.84% | 441 |
| Oct 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.55% | 1,944 |
| Oct 24, 2025 | 42.46 | 42.48 | 42.44 | 42.44 | 42.44 | 2.01% | 209 |
| Oct 23, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 772 |
| Oct 22, 2025 | 41.69 | 42.00 | 41.69 | 42.00 | 42.00 | 0.49% | 547 |
| Oct 21, 2025 | 41.56 | 41.80 | 41.56 | 41.80 | 41.80 | 0.84% | 350 |
| Oct 20, 2025 | 41.10 | 41.98 | 41.10 | 41.45 | 41.45 | 1.76% | 739 |
| Oct 17, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.14% | - |
| Oct 16, 2025 | 40.72 | 40.89 | 40.68 | 40.68 | 40.68 | -0.29% | 1,914 |
| Oct 15, 2025 | 40.85 | 40.85 | 40.62 | 40.80 | 40.80 | 0.33% | 224 |
| Oct 14, 2025 | 40.80 | 40.80 | 40.66 | 40.66 | 40.66 | 0.49% | 250 |
| Oct 13, 2025 | 40.57 | 40.57 | 40.46 | 40.46 | 40.46 | -1.20% | 90 |
| Oct 10, 2025 | 40.56 | 40.95 | 40.56 | 40.95 | 40.95 | -0.04% | 185 |
| Oct 9, 2025 | 40.81 | 41.00 | 40.81 | 40.97 | 40.97 | 1.25% | 227 |
| Oct 8, 2025 | 40.06 | 41.00 | 40.06 | 40.46 | 40.46 | 1.24% | 129 |
| Oct 7, 2025 | 39.85 | 39.97 | 39.85 | 39.97 | 39.97 | -0.04% | 90 |
| Oct 6, 2025 | 40.00 | 40.00 | 39.88 | 39.98 | 39.98 | 1.59% | 439 |
| Oct 3, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.14% | - |
| Oct 2, 2025 | 39.20 | 39.46 | 39.20 | 39.41 | 39.41 | 3.86% | 244 |
| Oct 1, 2025 | 37.77 | 37.95 | 37.77 | 37.95 | 37.95 | 1.05% | 10 |
| Sep 30, 2025 | 37.19 | 37.55 | 37.19 | 37.55 | 37.55 | 1.01% | 410 |
| Sep 29, 2025 | 37.39 | 37.80 | 37.18 | 37.18 | 37.18 | -1.52% | 1,161 |
| Sep 26, 2025 | 37.50 | 37.89 | 37.50 | 37.75 | 37.75 | -0.57% | 3,026 |
| Sep 25, 2025 | 38.31 | 38.31 | 37.92 | 37.97 | 37.97 | -1.40% | 871 |
| Sep 24, 2025 | 38.56 | 38.62 | 38.45 | 38.51 | 38.51 | 0.33% | 419 |
| Sep 23, 2025 | 38.94 | 38.94 | 38.38 | 38.38 | 38.38 | -1.03% | 73 |
| Sep 22, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -1.25% | - |
| Sep 19, 2025 | 38.69 | 39.27 | 38.57 | 39.27 | 39.27 | 1.07% | 495 |
| Sep 18, 2025 | 38.32 | 38.86 | 38.32 | 38.86 | 38.86 | 1.36% | 326 |
| Sep 17, 2025 | 38.37 | 38.37 | 38.34 | 38.34 | 38.34 | -0.56% | 250 |
| Sep 16, 2025 | 38.48 | 38.55 | 38.48 | 38.55 | 38.55 | -0.12% | 100 |
| Sep 15, 2025 | 38.66 | 38.72 | 38.60 | 38.60 | 38.60 | -1.09% | 209 |
| Sep 12, 2025 | 39.27 | 39.27 | 39.02 | 39.02 | 39.02 | -1.04% | 21 |
| Sep 11, 2025 | 39.17 | 39.43 | 39.17 | 39.43 | 39.43 | -0.81% | 515 |
| Sep 10, 2025 | 40.10 | 40.10 | 39.75 | 39.75 | 39.75 | -1.83% | - |
| Sep 9, 2025 | 40.26 | 40.79 | 40.10 | 40.49 | 40.49 | 0.42% | 766 |
| Sep 8, 2025 | 40.64 | 40.64 | 40.32 | 40.32 | 40.32 | -0.31% | 28 |
| Sep 5, 2025 | 40.21 | 40.45 | 40.21 | 40.45 | 40.45 | 1.14% | 50 |
| Sep 4, 2025 | 40.05 | 40.12 | 39.99 | 39.99 | 39.99 | -1.32% | 5,452 |
| Sep 3, 2025 | 40.14 | 40.53 | 40.14 | 40.53 | 40.53 | 0.58% | 644 |
| Sep 2, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.52% | - |
| Sep 1, 2025 | 39.69 | 40.50 | 39.15 | 40.50 | 40.50 | 1.76% | 4,951 |
| Aug 29, 2025 | 39.27 | 39.84 | 38.91 | 39.80 | 39.80 | -1.24% | 4,055 |
| Aug 28, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.67% | 1 |
| Aug 27, 2025 | 41.80 | 41.86 | 40.99 | 40.99 | 40.99 | -2.96% | 1,115 |
| Aug 26, 2025 | 41.84 | 42.36 | 41.84 | 42.24 | 42.24 | -0.86% | 265 |
| Aug 25, 2025 | 42.08 | 42.60 | 42.08 | 42.60 | 42.60 | 1.14% | 498 |
| Aug 22, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -1.94% | - |
| Aug 21, 2025 | 42.49 | 42.96 | 42.38 | 42.96 | 42.96 | 2.41% | 1,635 |
| Aug 20, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.13% | - |
| Aug 19, 2025 | 41.48 | 42.00 | 41.48 | 42.00 | 42.00 | -1.06% | 491 |
| Aug 18, 2025 | 42.01 | 42.45 | 42.01 | 42.45 | 42.45 | 0.88% | 98 |
| Aug 15, 2025 | 42.01 | 42.13 | 42.01 | 42.08 | 42.08 | 0.62% | 717 |
| Aug 14, 2025 | 41.77 | 41.82 | 41.77 | 41.82 | 41.82 | 1.33% | 46 |
| Aug 13, 2025 | 41.75 | 41.75 | 41.27 | 41.27 | 41.27 | -0.55% | 550 |
| Aug 12, 2025 | 41.27 | 41.50 | 41.27 | 41.50 | 41.50 | 1.59% | - |
| Aug 11, 2025 | 41.42 | 41.42 | 40.85 | 40.85 | 40.85 | -0.01% | 821 |
| Aug 8, 2025 | 41.30 | 41.36 | 40.86 | 40.86 | 40.86 | 0.01% | 500 |
| Aug 7, 2025 | 40.69 | 41.41 | 40.69 | 40.85 | 40.85 | -2.42% | 1,014 |
| Aug 6, 2025 | 43.95 | 43.95 | 41.85 | 41.87 | 41.87 | -3.11% | 1,277 |
| Aug 5, 2025 | 43.72 | 43.72 | 43.21 | 43.21 | 43.21 | 0.36% | 1 |
| Aug 4, 2025 | 43.05 | 43.06 | 42.97 | 43.06 | 43.06 | 0.24% | 1,000 |
| Aug 1, 2025 | 42.75 | 43.24 | 42.75 | 42.95 | 42.95 | -1.90% | 532 |
| Jul 31, 2025 | 44.20 | 44.23 | 43.78 | 43.78 | 43.78 | -0.92% | 739 |
| Jul 30, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.26% | - |
| Jul 29, 2025 | 43.96 | 44.45 | 43.96 | 44.30 | 44.30 | 0.91% | 370 |
| Jul 28, 2025 | 44.35 | 44.35 | 43.62 | 43.90 | 43.90 | 0.32% | 1,569 |
| Jul 25, 2025 | 43.42 | 43.78 | 43.42 | 43.76 | 43.76 | 1.07% | 331 |
| Jul 24, 2025 | 42.85 | 43.95 | 42.85 | 43.30 | 43.30 | 1.31% | 634 |
| Jul 23, 2025 | 42.20 | 43.00 | 42.20 | 42.74 | 42.74 | 1.75% | 730 |
| Jul 22, 2025 | 40.89 | 42.00 | 40.89 | 42.00 | 42.00 | 2.44% | 284 |
| Jul 21, 2025 | 41.41 | 41.41 | 41.00 | 41.00 | 41.00 | -1.82% | 445 |