QUALCOMM Incorporated (VIE:QCOM)
Austria
· Delayed Price · Currency is EUR 150.64
+1.34 (0.90%)
At close: Dec 5, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 149.36 | 149.40 | 148.48 | 149.30 | 149.30 | 3.28% | 255 |
| Dec 2, 2025 | 144.70 | 146.14 | 144.56 | 144.56 | 143.80 | 0.08% | 73 |
| Dec 1, 2025 | 143.60 | 144.54 | 142.64 | 144.44 | 143.68 | 0.19% | 152 |
| Nov 28, 2025 | 143.98 | 144.30 | 142.40 | 144.16 | 143.40 | 0.71% | 73 |
| Nov 27, 2025 | 142.80 | 143.26 | 142.80 | 143.14 | 142.38 | 0.42% | 3 |
| Nov 26, 2025 | 141.76 | 142.54 | 141.76 | 142.54 | 141.79 | 0.93% | 38 |
| Nov 25, 2025 | 142.34 | 142.44 | 140.42 | 141.22 | 140.47 | -2.11% | 220 |
| Nov 24, 2025 | 142.62 | 144.26 | 141.62 | 144.26 | 143.50 | 2.66% | 147 |
| Nov 21, 2025 | 137.98 | 140.52 | 136.86 | 140.52 | 139.78 | -2.47% | 674 |
| Nov 20, 2025 | 145.92 | 146.24 | 144.08 | 144.08 | 143.32 | 0.29% | 214 |
| Nov 19, 2025 | 142.52 | 143.66 | 142.52 | 143.66 | 142.90 | 1.47% | 1 |
| Nov 18, 2025 | 142.80 | 143.38 | 141.06 | 141.58 | 140.83 | -2.96% | 428 |
| Nov 17, 2025 | 151.02 | 151.02 | 145.90 | 145.90 | 145.13 | -3.15% | 75 |
| Nov 14, 2025 | 148.94 | 150.64 | 146.98 | 150.64 | 149.84 | 0.47% | 219 |
| Nov 13, 2025 | 152.38 | 153.10 | 149.94 | 149.94 | 149.15 | -1.52% | 138 |
| Nov 12, 2025 | 150.86 | 152.54 | 150.82 | 152.26 | 151.46 | 1.63% | 52 |
| Nov 11, 2025 | 147.80 | 151.20 | 147.56 | 149.82 | 149.03 | 1.55% | 181 |
| Nov 10, 2025 | 149.64 | 150.36 | 147.54 | 147.54 | 146.76 | 0.53% | 4 |
| Nov 7, 2025 | 150.50 | 150.50 | 146.76 | 146.76 | 145.99 | -1.36% | 81 |
| Nov 6, 2025 | 151.04 | 153.70 | 148.78 | 148.78 | 147.99 | -3.41% | 740 |
| Nov 5, 2025 | 150.46 | 154.04 | 150.00 | 154.04 | 153.23 | 0.85% | 104 |
| Nov 4, 2025 | 154.50 | 156.06 | 152.74 | 152.74 | 151.93 | -1.85% | 121 |
| Nov 3, 2025 | 157.40 | 158.98 | 155.44 | 155.62 | 154.80 | -1.29% | 257 |
| Oct 31, 2025 | 154.64 | 157.68 | 154.34 | 157.66 | 156.83 | 1.55% | 260 |
| Oct 30, 2025 | 154.76 | 155.52 | 153.42 | 155.26 | 154.44 | 0.28% | 222 |
| Oct 29, 2025 | 156.88 | 156.88 | 154.66 | 154.82 | 154.00 | -0.82% | 287 |
| Oct 28, 2025 | 161.90 | 161.90 | 154.22 | 156.10 | 155.28 | -4.58% | 1,143 |
| Oct 27, 2025 | 147.10 | 175.52 | 146.22 | 163.60 | 162.74 | 12.15% | 1,198 |
| Oct 24, 2025 | 146.72 | 147.54 | 145.88 | 145.88 | 145.11 | -0.59% | - |
| Oct 23, 2025 | 146.16 | 146.74 | 145.24 | 146.74 | 145.97 | 1.48% | - |
| Oct 22, 2025 | 145.02 | 145.40 | 143.96 | 144.60 | 143.84 | -0.12% | - |
| Oct 21, 2025 | 143.36 | 144.78 | 143.22 | 144.78 | 144.02 | 1.70% | - |
| Oct 20, 2025 | 141.06 | 142.36 | 139.08 | 142.36 | 141.61 | 2.40% | 191 |
| Oct 17, 2025 | 138.88 | 140.22 | 138.20 | 139.02 | 138.29 | -1.29% | 246 |
| Oct 16, 2025 | 141.50 | 141.60 | 140.40 | 140.84 | 140.10 | 1.37% | 350 |
| Oct 15, 2025 | 141.16 | 141.16 | 138.94 | 138.94 | 138.21 | -0.73% | 74 |
| Oct 14, 2025 | 137.60 | 139.96 | 137.08 | 139.96 | 139.22 | 0.66% | - |
| Oct 13, 2025 | 136.82 | 139.04 | 135.34 | 139.04 | 138.31 | 2.19% | - |
| Oct 10, 2025 | 143.44 | 143.44 | 136.06 | 136.06 | 135.34 | -4.24% | 497 |
| Oct 9, 2025 | 144.32 | 144.36 | 142.08 | 142.08 | 141.33 | -1.85% | 22 |
| Oct 8, 2025 | 143.04 | 144.76 | 141.68 | 144.76 | 144.00 | 0.77% | - |
| Oct 7, 2025 | 144.20 | 146.32 | 143.66 | 143.66 | 142.90 | -0.86% | 71 |
| Oct 6, 2025 | 145.02 | 145.50 | 144.90 | 144.90 | 144.14 | - | - |
| Oct 3, 2025 | 144.66 | 144.90 | 143.86 | 144.90 | 144.14 | 1.19% | - |
| Oct 2, 2025 | 142.40 | 143.32 | 142.28 | 143.20 | 142.44 | 1.81% | - |
| Oct 1, 2025 | 141.78 | 142.48 | 140.32 | 140.66 | 139.92 | -0.62% | 124 |
| Sep 30, 2025 | 140.76 | 141.54 | 140.76 | 141.54 | 140.79 | 0.23% | 4 |
| Sep 29, 2025 | 145.14 | 145.20 | 141.22 | 141.22 | 140.47 | -2.30% | - |
| Sep 26, 2025 | 145.40 | 145.40 | 144.24 | 144.54 | 143.78 | -1.01% | - |
| Sep 25, 2025 | 146.60 | 147.08 | 145.30 | 146.02 | 145.25 | -1.12% | 444 |
| Sep 24, 2025 | 144.00 | 147.68 | 144.00 | 147.68 | 146.90 | 2.20% | - |
| Sep 23, 2025 | 143.74 | 144.50 | 143.74 | 144.50 | 143.74 | 0.84% | - |
| Sep 22, 2025 | 142.10 | 143.30 | 140.66 | 143.30 | 142.54 | 1.03% | - |
| Sep 19, 2025 | 142.64 | 144.18 | 141.84 | 141.84 | 141.09 | -0.28% | 196 |
| Sep 18, 2025 | 140.34 | 142.24 | 140.32 | 142.24 | 141.49 | 2.36% | 265 |
| Sep 17, 2025 | 138.48 | 139.22 | 138.36 | 138.96 | 138.23 | -0.09% | 4 |
| Sep 16, 2025 | 137.18 | 139.08 | 136.72 | 139.08 | 138.35 | 1.99% | 1 |
| Sep 15, 2025 | 138.00 | 138.00 | 136.36 | 136.36 | 135.64 | -0.60% | 5 |
| Sep 12, 2025 | 137.54 | 137.68 | 137.14 | 137.18 | 136.46 | -0.10% | 74 |
| Sep 11, 2025 | 135.48 | 137.32 | 135.48 | 137.32 | 136.60 | 2.22% | - |
| Sep 10, 2025 | 136.06 | 136.06 | 134.34 | 134.34 | 133.63 | -1.58% | 148 |
| Sep 9, 2025 | 136.22 | 137.10 | 136.22 | 136.50 | 135.78 | 0.34% | 74 |
| Sep 8, 2025 | 136.72 | 136.72 | 136.04 | 136.04 | 135.32 | -0.13% | - |
| Sep 5, 2025 | 137.26 | 137.26 | 136.22 | 136.22 | 135.50 | 0.68% | - |
| Sep 4, 2025 | 134.22 | 135.30 | 133.18 | 135.30 | 134.59 | 1.21% | - |
| Sep 2, 2025 | 137.02 | 137.10 | 133.44 | 133.68 | 132.22 | -2.83% | 148 |
| Sep 1, 2025 | 136.36 | 137.58 | 136.36 | 137.58 | 136.07 | 0.29% | - |
| Aug 29, 2025 | 136.98 | 137.18 | 136.42 | 137.18 | 135.68 | 0.26% | 64 |
| Aug 28, 2025 | 137.54 | 137.58 | 136.82 | 136.82 | 135.32 | -0.04% | 3 |
| Aug 27, 2025 | 137.02 | 137.72 | 136.68 | 136.88 | 135.38 | 0.18% | - |
| Aug 26, 2025 | 134.06 | 136.64 | 134.06 | 136.64 | 135.14 | 2.14% | - |
| Aug 25, 2025 | 134.54 | 134.98 | 133.78 | 133.78 | 132.32 | -1.09% | 74 |
| Aug 22, 2025 | 132.86 | 135.26 | 132.86 | 135.26 | 133.78 | 2.22% | - |
| Aug 21, 2025 | 133.40 | 133.40 | 132.32 | 132.32 | 130.87 | -0.50% | 148 |
| Aug 20, 2025 | 133.80 | 134.22 | 132.92 | 132.98 | 131.52 | -1.35% | - |
| Aug 19, 2025 | 135.86 | 136.44 | 134.80 | 134.80 | 133.32 | -1.07% | 74 |
| Aug 18, 2025 | 136.40 | 136.40 | 134.80 | 136.26 | 134.77 | 1.10% | 2 |
| Aug 15, 2025 | 135.72 | 135.72 | 134.78 | 134.78 | 133.30 | -0.58% | - |
| Aug 14, 2025 | 133.98 | 135.56 | 133.54 | 135.56 | 134.08 | 1.76% | - |
| Aug 13, 2025 | 132.06 | 133.22 | 131.42 | 133.22 | 131.76 | 1.69% | - |
| Aug 12, 2025 | 127.84 | 131.00 | 127.84 | 131.00 | 129.57 | 1.95% | 2 |
| Aug 11, 2025 | 126.84 | 128.56 | 126.84 | 128.50 | 127.09 | 1.66% | - |
| Aug 8, 2025 | 125.58 | 126.40 | 125.20 | 126.40 | 125.02 | 1.25% | - |
| Aug 7, 2025 | 125.10 | 126.52 | 124.84 | 124.84 | 123.47 | -0.21% | - |
| Aug 6, 2025 | 127.18 | 127.18 | 125.10 | 125.10 | 123.73 | -1.28% | 74 |
| Aug 5, 2025 | 128.22 | 128.44 | 126.72 | 126.72 | 125.33 | -0.91% | - |
| Aug 4, 2025 | 128.80 | 129.20 | 127.88 | 127.88 | 126.48 | -0.02% | - |
| Aug 1, 2025 | 128.32 | 128.32 | 126.24 | 127.90 | 126.50 | -2.44% | 148 |
| Jul 31, 2025 | 132.34 | 134.48 | 130.04 | 131.10 | 129.66 | -5.90% | 444 |
| Jul 30, 2025 | 140.56 | 142.16 | 139.32 | 139.32 | 137.79 | -0.34% | 2 |
| Jul 29, 2025 | 139.76 | 141.18 | 139.64 | 139.80 | 138.27 | 0.78% | - |
| Jul 28, 2025 | 136.24 | 138.72 | 136.24 | 138.72 | 137.20 | 2.80% | - |
| Jul 25, 2025 | 135.36 | 135.36 | 134.94 | 134.94 | 133.46 | 0.61% | - |
| Jul 24, 2025 | 135.96 | 135.96 | 134.12 | 134.12 | 132.65 | -0.43% | - |
| Jul 23, 2025 | 135.66 | 135.82 | 134.70 | 134.70 | 133.23 | -0.15% | 74 |
| Jul 22, 2025 | 135.90 | 135.90 | 134.90 | 134.90 | 133.42 | -0.16% | - |
| Jul 21, 2025 | 133.98 | 135.30 | 133.28 | 135.12 | 133.64 | 1.62% | 8 |
| Jul 18, 2025 | 131.86 | 132.96 | 131.18 | 132.96 | 131.50 | 0.67% | 74 |
| Jul 17, 2025 | 134.40 | 134.40 | 131.76 | 132.08 | 130.63 | 1.38% | 148 |
| Jul 16, 2025 | 132.28 | 133.02 | 130.28 | 130.28 | 128.85 | -2.53% | 222 |