Qiagen N.V. - QIA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.28	40.99	40.99	41.55	40.67	527,515
February 19, 2026	41.9	41.33	41.33	41.94	41.06	479,900
February 18, 2026	41.1	41.55	41.55	41.83	40.81	693,181
February 17, 2026	42.14	41.35	41.35	42.32	40.52	766,096
February 16, 2026	42.82	42.91	42.91	43.21	42.73	274,310
February 13, 2026	42.77	43.28	43.28	43.99	42.7	505,307
February 12, 2026	42.68	42.85	42.85	43.43	42.54	597,751
February 11, 2026	43.4	43	43	43.4	42.76	663,414
February 10, 2026	42.5	43.19	43.19	43.31	42.21	473,581
February 09, 2026	43.04	42.89	42.89	43.04	42.24	634,644
February 06, 2026	43.3	43.17	43.17	43.88	42.99	490,425
February 05, 2026	43.67	43.48	43.48	45.19	41.8	1.17M
February 04, 2026	43.73	43.73	43.73	44.09	43.54	519,673
February 03, 2026	43.9	44.04	44.04	44.35	43.62	514,740
February 02, 2026	44.48	44.07	44.07	44.94	44.05	544,966
January 30, 2026	44.48	44.62	44.62	45.11	44.1	501,482
January 29, 2026	45.31	44.34	44.34	45.51	44.12	531,469
January 28, 2026	45.13	44.72	44.72	45.35	44.45	504,376
January 27, 2026	45.87	45.49	45.49	46.22	45.3	659,848
January 26, 2026	46.65	46.43	46.43	47.29	46.33	572,036
January 23, 2026	45.44	46.13	46.13	46.15	45.36	893,218
January 22, 2026	46.59	46.13	46.13	47.6	46.13	1.23M
January 21, 2026	47.3	46.25	46.25	47.3	44.9	3.61M
January 20, 2026	39.25	44.11	44.11	44.11	39.2	1.37M
January 19, 2026	40.57	39.26	39.26	40.63	38.9	396,290
January 16, 2026	41.39	40.99	40.99	41.71	40.99	694,585
January 15, 2026	40.67	40.82	40.82	40.94	40.3	474,371
January 14, 2026	40.4	40.69	40.69	41.09	40.22	836,159
January 13, 2026	40.59	40.42	40.42	40.87	40.13	537,920
January 12, 2026	41.2	40.29	40.29	41.72	40.29	432,459
January 09, 2026	41.36	41.23	41.23	42.08	41.07	510,718
January 08, 2026	40.82	41.29	41.29	41.3	40.12	460,788
January 07, 2026	40.07	40.32	38.34	40.67	40.07	562,215
January 06, 2026	39.18	39.99	39.99	40.53	39	768,688
January 05, 2026	38.63	38.87	38.87	38.99	38.41	643,826
January 02, 2026	38.71	38.23	38.23	38.73	38.15	324,827
December 30, 2025	38.92	38.85	38.85	38.92	38.65	165,280
December 29, 2025	38.42	38.62	38.62	39.07	38.4	372,216
December 23, 2025	39.1	38.99	38.99	39.24	38.89	224,259
December 22, 2025	39.01	39.14	39.14	39.15	38.51	291,948
December 19, 2025	38.3	38.74	38.74	38.85	38.24	1.28M
December 18, 2025	37.99	37.99	37.99	37.99	37.99	658,095
December 17, 2025	37.99	37.99	37.99	37.99	37.99	618,814
December 16, 2025	38.53	37.99	37.99	38.58	37.96	924,800
December 15, 2025	38.51	38.33	38.33	38.78	38.33	558,274
December 12, 2025	38.52	38.35	38.35	38.67	38.3	486,809
December 11, 2025	39.12	38.89	38.89	39.26	38.51	585,964
December 10, 2025	39.28	39.3	39.3	39.65	39.2	503,676
December 09, 2025	39.28	39.49	39.49	39.74	39.28	372,872
December 08, 2025	39.98	39.79	39.79	40.22	39.63	365,063
December 05, 2025	40.62	40.41	40.41	40.77	40.33	363,923
December 04, 2025	40.07	40.42	40.42	40.51	39.88	544,444
December 03, 2025	40.15	39.92	39.92	40.68	39.76	472,428
December 02, 2025	40.7	40.4	40.4	40.9	40.18	469,285
December 01, 2025	41.16	40.99	40.99	41.44	40.99	370,782
November 28, 2025	41.47	41.13	41.13	41.6	41.13	260,923
November 27, 2025	41.44	41.44	41.44	41.75	41.03	214,089
November 26, 2025	41.91	41.78	41.78	42	41.45	396,687
November 25, 2025	41.09	41.79	41.79	42	40.71	424,471
November 24, 2025	40.81	41.06	41.06	41.32	40.6	1.56M

Qiagen N.V. (QIA.DE) XETRA