Qorvo, Inc. (2QO.DE) XETRA
73.41
-0.94(-1.26%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
73.41
-0.94(-1.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 63.98 | 65.62 | 0 | 65.75 | 63.98 | 10 |
| March 13, 2025 | 63.24 | 64.07 | 0 | 64.18 | 62.19 | 18 |
| March 12, 2025 | 64.51 | 63.85 | 0 | 65.71 | 63.85 | 15 |
| March 11, 2025 | 67.82 | 65.31 | 0 | 68.45 | 64 | 17 |
| March 10, 2025 | 70.23 | 68.09 | 0 | 70.49 | 67.95 | 211 |
| March 07, 2025 | 65.51 | 70.61 | 0 | 70.61 | 65.46 | 16 |
| March 06, 2025 | 65.49 | 65.96 | 0 | 66.24 | 65.07 | 3 |
| March 05, 2025 | 64.97 | 66.07 | 0 | 66.07 | 64.45 | 32 |
| March 04, 2025 | 66.06 | 65.47 | 0 | 66.19 | 65.31 | 165 |
| March 03, 2025 | 69.56 | 66.42 | 0 | 69.62 | 66.42 | 33 |
| February 28, 2025 | 67.92 | 69.94 | 0 | 69.94 | 67.92 | 0 |
| February 27, 2025 | 70.87 | 68.22 | 0 | 71.23 | 68.22 | 9 |
| February 26, 2025 | 71.3 | 70.96 | 0 | 72.5 | 70.79 | 18 |
| February 25, 2025 | 71.51 | 71.66 | 0 | 72.98 | 71.37 | 17 |
| February 24, 2025 | 72 | 72.41 | 0 | 73.06 | 71.99 | 23 |
| February 21, 2025 | 73.16 | 72.45 | 0 | 73.53 | 72 | 62 |
| February 20, 2025 | 75.33 | 73.43 | 0 | 76.05 | 73.31 | 68 |
| February 19, 2025 | 74.22 | 75.63 | 0 | 76.94 | 74.22 | 76 |
| February 18, 2025 | 72.52 | 74.75 | 0 | 74.75 | 72.52 | 21 |
| February 17, 2025 | 72.3 | 73.03 | 0 | 73.13 | 72.3 | 2 |
| February 14, 2025 | 73.76 | 72.68 | 0 | 74.23 | 72.68 | 131 |
| February 13, 2025 | 73.73 | 74.42 | 0 | 74.42 | 73.06 | 22 |
| February 12, 2025 | 73.57 | 74.35 | 0 | 74.35 | 73.57 | 15 |
| February 11, 2025 | 74.57 | 73.92 | 0 | 74.6 | 73.92 | 0 |
| February 10, 2025 | 74.24 | 74.58 | 0 | 74.75 | 73.94 | 35 |
| February 07, 2025 | 75.69 | 74.29 | 0 | 76.36 | 74.13 | 11 |
| February 06, 2025 | 76.18 | 76.15 | 0 | 77.37 | 74.22 | 231 |
| February 05, 2025 | 78.25 | 79.54 | 0 | 79.57 | 78.04 | 33 |
| February 04, 2025 | 78.83 | 79.3 | 0 | 79.88 | 78.66 | 88 |
| February 03, 2025 | 78.86 | 79.76 | 0 | 80.88 | 78.57 | 181 |
| January 31, 2025 | 82.06 | 79.25 | 0 | 83.2 | 79.25 | 124 |
| January 30, 2025 | 82.23 | 80.35 | 0 | 83.17 | 79.45 | 83 |
| January 29, 2025 | 78.22 | 83.12 | 0 | 84.47 | 76.81 | 188 |
| January 28, 2025 | 83.57 | 82.29 | 0 | 85.08 | 82.18 | 83 |
| January 27, 2025 | 82.65 | 83.7 | 0 | 87.45 | 82.65 | 266 |
| January 24, 2025 | 87.04 | 85.01 | 0 | 87.04 | 84.19 | 128 |
| January 23, 2025 | 83.28 | 86.84 | 0 | 86.84 | 83.15 | 118 |
| January 22, 2025 | 83.77 | 83.6 | 0 | 85.03 | 83.41 | 79 |
| January 21, 2025 | 82.07 | 84.25 | 0 | 85.24 | 81.92 | 813 |
| January 20, 2025 | 81.28 | 81.09 | 0 | 81.93 | 80.6 | 143 |
| January 17, 2025 | 75.63 | 82 | 0 | 82 | 75.06 | 545 |
| January 16, 2025 | 72.34 | 72.07 | 0 | 73.07 | 71.26 | 45 |
| January 15, 2025 | 70.52 | 72.48 | 0 | 72.67 | 70.52 | 108 |
| January 14, 2025 | 70 | 70.21 | 0 | 70.68 | 69.81 | 4 |
| January 13, 2025 | 69.68 | 70.4 | 0 | 70.69 | 69 | 30 |
| January 10, 2025 | 70.38 | 70.47 | 0 | 70.93 | 69.95 | 59 |
| January 09, 2025 | 70.64 | 71.06 | 0 | 71.3 | 70.64 | 100 |
| January 08, 2025 | 70.77 | 70.72 | 0 | 71.13 | 70.27 | 35 |
| January 07, 2025 | 68.89 | 71.6 | 0 | 71.6 | 68.89 | 288 |
| January 06, 2025 | 68.15 | 69.28 | 0 | 69.91 | 67.96 | 192 |
| January 03, 2025 | 67.83 | 68.84 | 0 | 68.91 | 67.43 | 81 |
| January 02, 2025 | 67.6 | 67.78 | 0 | 68.65 | 67.6 | 16 |
| December 30, 2024 | 68.01 | 67.98 | 0 | 68.09 | 67.93 | 34 |
| December 27, 2024 | 68.31 | 68.64 | 0 | 68.98 | 68.22 | 1,267 |
| December 23, 2024 | 68.19 | 68.73 | 0 | 70.21 | 68.1 | 168 |
| December 20, 2024 | 65.73 | 66.59 | 0 | 67.73 | 65.25 | 158 |
| December 19, 2024 | 65.59 | 66.1 | 0 | 66.85 | 65.59 | 269 |
| December 18, 2024 | 67.18 | 66.07 | 0 | 67.59 | 66.07 | 88 |
| December 17, 2024 | 66.62 | 67.52 | 0 | 67.52 | 66.62 | 20 |
| December 16, 2024 | 65.86 | 67.26 | 0 | 67.47 | 65.86 | 56 |