QIAGEN NV (QIA.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.00	37.40	36.30	36.46	+0.89%	664,424
2026-08-06	36.00	36.81	35.56	36.14	-0.63%	725,287
2026-08-05	36.95	36.95	36.20	36.37	+0.90%	503,006
2026-08-04	37.18	37.41	35.96	36.05	-0.93%	550,806
2026-08-03	36.16	37.04	35.98	36.38	+1.86%	779,182
2026-07-31	35.51	35.96	35.42	35.72	-0.75%	554,817
2026-07-30	35.43	36.56	35.25	35.99	-2.55%	619,049
2026-07-29	36.84	37.20	36.58	36.93	+0.65%	721,839
2026-07-28	36.28	37.29	35.88	36.69	+0.47%	764,246
2026-07-27	37.45	37.49	36.06	36.52	+0.51%	589,708
2026-07-24	36.35	36.60	36.02	36.34	-0.66%	457,981
2026-07-23	35.40	36.58	34.98	36.58	+3.13%	838,858
2026-07-22	35.66	36.05	35.33	35.47	+0.30%	438,814
2026-07-21	35.00	35.69	34.52	35.36	-1.12%	754,768
2026-07-20	35.90	36.05	35.63	35.76	-0.57%	391,594
2026-07-17	36.32	36.66	35.80	35.97	-0.55%	682,794
2026-07-16	36.16	36.46	36.02	36.16	-1.28%	652,040
2026-07-15	36.31	36.88	36.09	36.63	+1.10%	964,796
2026-07-14	35.80	36.33	35.10	36.23	-0.26%	795,799
2026-07-13	36.41	36.58	35.99	36.33	-0.21%	664,232
2026-07-10	36.73	37.05	36.27	36.41	-0.72%	801,592
2026-07-09	32.82	37.87	32.82	36.67	+10.62%	1,975,681
2026-07-08	33.58	33.58	33.02	33.15	-2.84%	590,183
2026-07-07	33.88	34.84	33.88	34.12	+0.13%	486,948
2026-07-06	34.89	35.08	33.87	34.08	-1.59%	642,995
2026-07-03	34.81	34.89	34.45	34.63	-1.01%	345,009
2026-07-02	34.76	35.07	34.41	34.98	+1.57%	754,902
2026-07-01	34.18	34.59	34.04	34.44	+1.59%	860,159
2026-06-30	34.23	34.64	33.80	33.90	-1.94%	739,153
2026-06-29	34.85	34.88	34.42	34.57	+0.74%	610,538
2026-06-26	34.17	34.35	33.74	34.31	-0.59%	887,082
2026-06-25	33.77	34.78	33.54	34.52	+1.51%	811,723
2026-06-24	32.88	34.55	32.73	34.01	+4.28%	973,690
2026-06-23	32.23	32.84	32.19	32.61	+1.73%	577,616
2026-06-22	32.20	32.39	31.82	32.05	-0.25%	615,634
2026-06-19	32.34	32.44	31.85	32.13	+0.42%	1,514,280
2026-06-18	32.00	32.10	31.44	32.00	-0.64%	803,239
2026-06-17	32.02	32.73	31.93	32.20	+0.11%	891,506
2026-06-16	32.05	32.44	32.00	32.17	+1.27%	634,554
2026-06-15	32.38	32.44	31.64	31.77	-0.67%	554,032
2026-06-12	31.99	32.22	31.80	31.98	-0.28%	756,520
2026-06-11	31.74	32.30	31.70	32.07	-0.60%	868,194
2026-06-10	32.32	32.42	31.72	32.27	+1.65%	861,228
2026-06-09	31.55	31.94	31.34	31.74	-0.02%	460,596
2026-06-08	31.45	31.98	31.25	31.75	-0.55%	425,942
2026-06-05	32.28	32.66	31.84	31.92	-2.18%	516,941
2026-06-04	31.32	32.70	31.14	32.63	+5.34%	881,756
2026-06-03	30.18	31.00	30.18	30.98	+0.88%	526,301
2026-06-02	30.91	31.42	30.67	30.70	-0.36%	439,750
2026-06-01	31.22	31.48	30.52	30.82	-2.62%	363,233
2026-05-29	31.76	31.92	31.38	31.64	+0.43%	1,307,024
2026-05-28	30.89	31.73	30.71	31.51	+1.73%	823,608
2026-05-27	30.36	31.24	30.36	30.98	+1.92%	552,253
2026-05-26	30.61	30.61	30.19	30.39	-0.67%	389,758
2026-05-25	30.45	30.67	30.35	30.59	+1.01%	242,844
2026-05-22	30.30	30.54	30.08	30.29	+0.65%	563,126
2026-05-21	30.28	30.48	29.69	30.09	+0.62%	641,564
2026-05-20	29.51	29.91	29.15	29.91	+0.45%	461,085
2026-05-19	28.70	29.86	28.61	29.77	+4.11%	831,304
2026-05-18	28.20	28.80	28.07	28.60	+0.47%	1,138,161
2026-05-15	28.34	28.68	28.34	28.46	-0.44%	862,748
2026-05-14	28.29	28.87	28.25	28.59	+0.85%	655,998
2026-05-13	28.98	28.98	28.27	28.35	-1.56%	1,068,565
2026-05-12	27.80	28.96	27.56	28.80	+2.27%	1,363,632
2026-05-11	28.08	28.60	27.89	28.16	+0.16%	951,329
2026-05-08	28.54	28.65	28.03	28.11	-1.33%	557,547
2026-05-07	29.60	29.68	28.40	28.50	-2.56%	875,922
2026-05-06	28.99	29.71	28.82	29.25	+0.88%	621,963
2026-05-05	28.89	29.13	28.41	28.99	+0.12%	615,888
2026-05-04	29.16	29.32	28.88	28.95	-0.28%	532,169
2026-04-30	28.32	29.09	28.27	29.04	+1.84%	736,416
2026-04-29	29.27	29.45	28.36	28.51	-2.11%	1,165,947
2026-04-28	31.14	31.34	28.89	29.13	-10.76%	1,815,723
2026-04-27	32.53	32.95	32.45	32.63	+0.17%	535,907
2026-04-24	32.41	32.70	32.04	32.58	+0.12%	533,707
2026-04-23	33.92	34.12	32.35	32.54	-4.50%	725,136
2026-04-22	34.35	34.45	34.02	34.08	-1.53%	378,503
2026-04-21	34.76	35.30	34.60	34.60	-0.99%	659,570
2026-04-20	34.87	34.97	34.59	34.95	-1.13%	459,420
2026-04-17	35.06	35.43	34.88	35.35	+1.00%	546,088
2026-04-16	35.15	35.40	34.83	35.00	-1.71%	459,170
2026-04-15	35.98	36.00	35.55	35.61	-0.85%	502,282
2026-04-14	36.16	36.23	35.44	35.91	+1.60%	742,646
2026-04-13	34.51	35.44	34.46	35.35	+0.87%	398,942
2026-04-10	34.81	35.35	34.76	35.05	+0.04%	400,776
2026-04-09	35.54	35.55	34.51	35.03	-1.14%	552,035
2026-04-08	36.00	36.61	35.24	35.44	+3.34%	631,141
2026-04-07	35.20	35.23	34.28	34.29	-2.89%	607,513
2026-04-02	34.52	35.31	34.47	35.31	+1.17%	532,523
2026-04-01	35.22	35.30	34.59	34.90	+0.45%	409,781
2026-03-31	34.75	34.91	34.41	34.74	+0.59%	515,823
2026-03-30	33.81	34.69	33.65	34.54	+1.75%	652,497
2026-03-27	34.98	35.09	33.76	33.95	-3.19%	676,404
2026-03-26	34.62	35.48	34.58	35.06	+0.36%	422,047
2026-03-25	34.41	35.05	34.41	34.94	+1.38%	530,779
2026-03-24	34.19	34.49	33.92	34.47	+0.64%	432,072
2026-03-23	34.24	34.94	33.88	34.24	-1.61%	577,422
2026-03-20	35.21	35.21	34.48	34.80	-1.28%	1,025,370
2026-03-19	34.83	35.41	34.83	35.26	-0.96%	623,165
2026-03-18	35.90	36.09	35.30	35.59	-0.27%	446,962
2026-03-17	35.57	35.78	35.27	35.69	-0.17%	660,178
2026-03-16	35.66	36.06	35.41	35.75	-0.79%	687,240
2026-03-13	36.13	36.66	35.48	36.03	+1.84%	550,655
2026-03-12	35.98	36.05	34.99	35.38	-2.09%	726,255
2026-03-11	36.73	37.05	35.91	36.14	-2.44%	667,225
2026-03-10	37.32	37.82	36.52	37.05	-0.32%	646,823
2026-03-09	38.97	39.00	36.90	37.16	-4.94%	683,633
2026-03-06	39.74	40.32	38.98	39.09	-3.59%	610,599
2026-03-05	39.77	40.55	39.37	40.55	-0.80%	619,480
2026-03-04	40.73	41.27	40.73	40.88	+0.43%	480,760
2026-03-03	42.02	42.02	40.45	40.70	-1.44%	778,522
2026-03-02	40.90	41.81	40.90	41.30	-1.58%	434,187
2026-02-27	41.60	42.09	41.51	41.96	+1.38%	766,073
2026-02-26	40.97	41.83	40.95	41.39	+0.51%	419,501
2026-02-25	41.94	41.94	40.95	41.18	+0.15%	438,364
2026-02-24	40.57	41.20	40.16	41.12	+1.78%	473,691
2026-02-23	40.90	41.01	40.15	40.40	-1.43%	456,291
2026-02-20	41.28	41.55	40.67	40.98	-0.82%	527,515
2026-02-19	41.90	41.94	41.06	41.33	-0.54%	479,900
2026-02-18	41.10	41.83	40.81	41.55	+0.48%	693,081
2026-02-17	42.14	42.32	40.52	41.35	-3.62%	765,976
2026-02-16	42.81	43.21	42.73	42.91	-0.87%	274,310
2026-02-13	42.77	43.98	42.70	43.28	+1.00%	505,307
2026-02-12	42.68	43.42	42.54	42.85	-0.35%	597,751
2026-02-11	43.40	43.40	42.76	43.00	-0.43%	663,414
2026-02-10	42.50	43.30	42.21	43.19	+0.70%	497,684
2026-02-09	43.04	43.04	42.24	42.88	-0.66%	634,644
2026-02-06	43.30	43.88	42.98	43.17	-0.70%	490,425
2026-02-05	43.66	45.19	41.80	43.48	-0.58%	1,172,609
2026-02-04	43.73	44.09	43.54	43.73	-0.69%	519,666
2026-02-03	43.90	44.35	43.62	44.03	-0.07%	514,740
2026-02-02	44.48	44.94	44.05	44.06	-1.24%	544,966
2026-01-30	44.48	45.10	44.10	44.62	+0.64%	501,482
2026-01-29	45.31	45.51	44.12	44.34	-0.85%	531,469
2026-01-28	45.13	45.35	44.45	44.72	-1.69%	504,376
2026-01-27	45.87	46.22	45.30	45.48	-2.04%	659,848
2026-01-26	46.65	47.28	46.33	46.43	+0.65%	572,025
2026-01-23	45.44	46.15	45.36	46.13	+0.01%	893,921
2026-01-22	46.59	47.59	46.13	46.13	-0.27%	1,233,679
2026-01-21	47.30	47.30	44.90	46.25	+4.85%	3,606,348
2026-01-20	39.25	44.11	39.20	44.11	+12.37%	1,370,746
2026-01-19	40.56	40.63	38.90	39.26	-4.23%	396,255
2026-01-16	41.38	41.71	40.99	40.99	+0.42%	694,585
2026-01-15	40.67	40.94	40.30	40.82	+0.32%	474,371
2026-01-14	40.40	41.09	40.22	40.69	+0.68%	836,159
2026-01-13	40.59	40.87	40.13	40.41	-1.26%	537,920
2026-01-12	41.20	41.72	40.90	40.93	-0.73%	432,359
2026-01-09	41.36	42.08	41.07	41.23	-0.15%	510,718
2026-01-08	40.81	41.30	40.12	41.29	+2.60%	460,788
2026-01-07	40.06	40.66	40.06	40.24	+0.65%	534,009
2026-01-06	39.18	40.53	39.00	39.98	+2.87%	730,253
2026-01-05	38.63	38.99	38.41	38.87	+1.16%	611,634
2026-01-02	38.70	38.73	38.15	38.42	-1.11%	308,575
2025-12-30	38.91	38.91	38.65	38.85	+0.26%	157,016
2025-12-29	38.41	39.07	38.40	38.76	-0.59%	353,158
2025-12-23	39.10	39.23	38.88	38.98	-0.35%	213,046
2025-12-22	39.01	39.15	38.51	39.12	+0.98%	277,205
2025-12-19	38.30	38.84	38.24	38.74	+0.77%	1,220,493
2025-12-18	38.27	38.67	38.27	38.45	-0.09%	625,190
2025-12-17	38.22	38.74	37.52	38.48	+1.29%	587,873
2025-12-16	38.53	38.58	37.95	37.99	-0.90%	878,560
2025-12-15	38.52	38.77	38.33	38.34	-0.03%	530,360
2025-12-12	38.52	38.67	38.30	38.34	-0.67%	462,468
2025-12-11	39.12	39.26	38.51	38.60	-1.77%	556,637
2025-12-10	39.27	39.65	39.20	39.30	-0.47%	478,445
2025-12-09	39.27	39.74	39.27	39.48	-0.77%	354,228
2025-12-08	39.98	40.22	39.63	39.79	-1.52%	346,810
2025-12-05	40.62	40.77	40.33	40.41	-0.02%	345,727
2025-12-04	40.07	40.52	39.88	40.41	+1.24%	517,222
2025-12-03	40.15	40.68	39.77	39.92	-1.20%	448,806
2025-12-02	40.70	40.90	40.18	40.41	-1.42%	445,821
2025-12-01	41.16	41.45	40.98	40.98	-0.34%	352,243
2025-11-28	41.47	41.59	41.13	41.13	-0.77%	247,877
2025-11-27	41.44	41.75	41.03	41.45	-0.79%	203,384
2025-11-26	41.91	41.99	41.45	41.77	-0.04%	376,853
2025-11-25	41.09	41.99	40.71	41.79	+1.79%	403,247
2025-11-24	40.80	41.31	40.59	41.05	+1.67%	1,483,877
2025-11-21	39.45	40.48	39.40	40.38	+2.38%	577,531
2025-11-20	38.54	39.87	38.43	39.44	+3.60%	552,886
2025-11-19	38.01	38.69	37.95	38.07	+0.83%	421,459
2025-11-18	37.80	38.08	37.57	37.76	-1.04%	476,291
2025-11-17	38.27	38.27	37.90	38.15	-0.04%	348,327
2025-11-14	38.23	38.41	38.06	38.16	-1.37%	284,838
2025-11-13	38.49	38.72	38.16	38.70	+0.85%	444,092
2025-11-12	38.34	38.48	38.15	38.37	+1.40%	469,553
2025-11-11	37.41	37.94	37.27	37.84	+1.27%	336,403
2025-11-10	37.45	37.74	37.32	37.37	+0.08%	353,122
2025-11-07	37.44	37.66	36.99	37.34	-0.05%	540,385
2025-11-06	38.20	38.37	37.35	37.35	-2.26%	605,118
2025-11-05	38.60	38.85	37.84	38.22	-3.67%	818,716
2025-11-04	39.27	39.81	38.89	39.67	+0.53%	496,256
2025-11-03	40.26	40.52	39.43	39.47	-3.18%	505,881
2025-10-31	40.09	40.92	39.99	40.76	+0.90%	369,493
2025-10-30	40.75	40.85	40.03	40.40	-1.43%	336,006
2025-10-29	40.97	41.14	40.76	40.98	-0.39%	313,946
2025-10-28	41.56	41.80	41.14	41.14	-1.72%	328,215
2025-10-27	42.35	42.45	41.85	41.86	-1.29%	312,201
2025-10-24	42.27	42.65	42.21	42.41	+0.32%	280,794
2025-10-23	41.72	42.41	41.72	42.27	+0.49%	445,266
2025-10-22	41.90	42.09	41.67	42.06	-0.10%	549,729
2025-10-21	41.81	42.70	41.63	42.10	+0.59%	300,966
2025-10-20	41.08	42.03	40.97	41.86	+1.25%	297,116
2025-10-17	40.96	41.49	40.81	41.34	+0.29%	359,619
2025-10-16	41.10	41.51	40.65	41.23	+1.41%	621,818
2025-10-15	40.76	41.06	40.65	40.65	+0.10%	299,688
2025-10-14	40.86	41.30	40.53	40.61	-0.84%	294,421
2025-10-13	40.48	40.95	40.40	40.95	+1.20%	226,849
2025-10-10	40.65	41.15	40.47	40.47	-1.56%	381,446
2025-10-09	40.95	41.33	40.84	41.11	+0.85%	352,581
2025-10-08	40.08	40.80	40.03	40.77	+1.52%	307,282
2025-10-07	39.97	40.44	39.87	40.16	+0.06%	269,492
2025-10-06	39.91	40.18	39.78	40.13	+0.98%	314,286
2025-10-03	39.48	39.96	39.30	39.74	+0.68%	321,492
2025-10-02	39.40	39.69	39.19	39.47	+0.71%	348,409
2025-10-01	37.77	39.19	37.77	39.19	+3.97%	570,143
2025-09-30	37.42	37.76	37.13	37.70	+0.20%	537,439
2025-09-29	37.54	37.74	37.22	37.62	+0.28%	304,922
2025-09-26	37.85	37.91	37.48	37.52	-0.35%	505,817
2025-09-25	38.20	38.24	37.64	37.65	-2.03%	890,321
2025-09-24	38.72	38.75	38.37	38.42	-1.13%	342,856
2025-09-23	38.88	39.01	38.63	38.87	-0.30%	220,488
2025-09-22	39.23	39.37	38.96	38.98	-0.06%	223,160
2025-09-19	38.86	39.01	38.47	39.01	+0.26%	951,890
2025-09-18	38.38	39.13	38.31	38.91	+1.16%	377,953
2025-09-17	38.14	38.64	38.14	38.46	+0.40%	485,394
2025-09-16	38.48	38.78	38.19	38.30	-0.23%	331,002
2025-09-15	38.77	38.84	38.40	38.40	-1.26%	294,761
2025-09-12	39.31	39.48	38.83	38.88	-0.29%	334,224
2025-09-11	39.33	39.49	38.65	39.00	-1.76%	435,922
2025-09-10	40.12	40.26	39.70	39.70	-1.60%	387,620
2025-09-09	40.42	40.93	40.25	40.34	-0.43%	314,916
2025-09-08	40.48	40.59	40.16	40.52	+0.32%	274,826
2025-09-05	40.52	40.70	40.25	40.39	+0.44%	399,833
2025-09-04	40.23	40.30	39.72	40.22	+0.11%	357,367
2025-09-03	40.30	40.73	39.82	40.17	-0.05%	670,192
2025-09-02	40.55	40.85	40.07	40.19	-0.99%	773,856
2025-09-01	39.90	40.80	39.77	40.59	+2.22%	415,553
2025-08-29	39.60	39.83	39.28	39.71	+0.16%	652,763
2025-08-28	40.10	41.10	39.48	39.65	-4.24%	1,224,396
2025-08-27	42.13	42.17	41.40	41.40	-1.72%	255,140
2025-08-26	42.05	42.47	42.01	42.13	+0.12%	604,169
2025-08-25	42.41	42.72	42.08	42.08	-1.12%	216,247
2025-08-22	42.21	42.65	42.19	42.55	-0.07%	310,993
2025-08-21	42.16	42.58	42.14	42.58	+0.89%	291,383
2025-08-20	42.13	42.47	41.92	42.20	-0.15%	283,656
2025-08-19	41.88	42.28	41.55	42.27	+0.26%	306,978
2025-08-18	42.08	42.34	41.97	42.16	+0.48%	177,504
2025-08-15	42.33	42.37	41.91	41.96	-0.24%	340,686
2025-08-14	42.00	42.27	41.72	42.06	-0.13%	301,796
2025-08-13	41.87	42.12	41.70	42.12	+0.72%	302,395

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.22%). Worst month: Feb (-9.14%). Based on 2 years of daily data (2025–2026).

Jan+7.22%
Feb-9.14%
Mar-8.22%
Apr-7.57%
May+7.08%
Jun+6.82%
Jul+4.91%
Aug-7.15%
Sep-7.13%
Oct+4.01%
Nov+4.21%
Dec-5.20%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is QIAGEN NV's (QIA.DE) latest close?

36.46 on 2026-08-07, from the Closelook data lake's daily price record.

What is QIA.DE's 52-week high and low?

47.59 high and 27.56 low over the trailing 52 weeks, as of 2026-08-07.

What is QIAGEN NV's strongest and weakest month historically?

Historically, QIA.DE's strongest calendar month has been Jan (average +7.22%) and its weakest Feb (average -9.14%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.