QUALCOMM Incorporated (FRA:QCI)
Germany
· Delayed Price · Currency is EUR 151.04
+1.04 (0.69%)
At close: Dec 5, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 148.62 | 150.00 | 148.62 | 150.00 | 150.00 | 0.42% | 111 |
| Dec 3, 2025 | 146.14 | 149.38 | 146.14 | 149.38 | 148.60 | 1.74% | 230 |
| Dec 2, 2025 | 143.76 | 146.82 | 143.76 | 146.82 | 146.05 | 1.65% | 190 |
| Dec 1, 2025 | 142.84 | 145.34 | 142.06 | 144.44 | 143.69 | -0.15% | 558 |
| Nov 28, 2025 | 142.52 | 144.76 | 142.36 | 144.66 | 143.91 | 1.16% | 413 |
| Nov 27, 2025 | 141.56 | 143.94 | 141.56 | 143.00 | 142.25 | 0.36% | 95 |
| Nov 26, 2025 | 143.00 | 143.00 | 141.04 | 142.48 | 141.74 | 0.85% | 1,049 |
| Nov 25, 2025 | 141.70 | 141.70 | 140.70 | 141.28 | 140.54 | -1.96% | 54 |
| Nov 24, 2025 | 143.50 | 144.10 | 141.62 | 144.10 | 143.35 | 0.84% | 266 |
| Nov 21, 2025 | 137.34 | 142.90 | 137.34 | 142.90 | 142.16 | 3.66% | 330 |
| Nov 20, 2025 | 146.50 | 146.50 | 137.86 | 137.86 | 137.14 | -4.79% | 319 |
| Nov 19, 2025 | 141.18 | 144.86 | 141.18 | 144.80 | 144.05 | 1.79% | 202 |
| Nov 18, 2025 | 141.06 | 144.08 | 139.54 | 142.26 | 141.52 | -0.38% | 274 |
| Nov 17, 2025 | 151.50 | 151.50 | 142.80 | 142.80 | 142.06 | -4.53% | 331 |
| Nov 14, 2025 | 148.70 | 150.66 | 146.36 | 149.58 | 148.80 | -0.45% | 643 |
| Nov 13, 2025 | 151.84 | 152.86 | 149.50 | 150.26 | 149.48 | -1.03% | 72 |
| Nov 12, 2025 | 149.46 | 152.52 | 149.46 | 151.82 | 151.03 | 1.44% | 376 |
| Nov 11, 2025 | 147.32 | 150.00 | 146.74 | 149.66 | 148.88 | 1.07% | 80 |
| Nov 10, 2025 | 149.00 | 151.08 | 147.48 | 148.08 | 147.31 | 0.91% | 254 |
| Nov 7, 2025 | 149.72 | 150.64 | 145.48 | 146.74 | 145.98 | -2.76% | 390 |
| Nov 6, 2025 | 152.48 | 154.70 | 147.40 | 150.90 | 150.11 | -4.78% | 589 |
| Nov 5, 2025 | 149.72 | 159.64 | 149.72 | 158.48 | 157.65 | 4.29% | 1,362 |
| Nov 4, 2025 | 156.00 | 156.00 | 151.96 | 151.96 | 151.17 | -2.78% | 1,245 |
| Nov 3, 2025 | 158.42 | 159.48 | 155.54 | 156.30 | 155.49 | -0.19% | 862 |
| Oct 31, 2025 | 153.56 | 157.84 | 153.56 | 156.60 | 155.78 | 2.07% | 282 |
| Oct 30, 2025 | 153.02 | 155.22 | 152.84 | 153.42 | 152.62 | - | 394 |
| Oct 29, 2025 | 155.52 | 157.52 | 153.42 | 153.42 | 152.62 | -1.11% | 459 |
| Oct 28, 2025 | 163.18 | 163.18 | 154.76 | 155.14 | 154.33 | -3.44% | 1,439 |
| Oct 27, 2025 | 145.98 | 172.70 | 145.98 | 160.66 | 159.82 | 10.31% | 1,737 |
| Oct 24, 2025 | 147.86 | 147.86 | 145.36 | 145.64 | 144.88 | -0.25% | 85 |
| Oct 23, 2025 | 145.06 | 147.54 | 145.06 | 146.00 | 145.24 | 0.86% | 12 |
| Oct 22, 2025 | 144.14 | 145.00 | 144.14 | 144.76 | 144.01 | -0.34% | 515 |
| Oct 21, 2025 | 142.76 | 145.26 | 142.76 | 145.26 | 144.50 | 1.21% | - |
| Oct 20, 2025 | 139.90 | 143.52 | 138.72 | 143.52 | 142.77 | 2.51% | 70 |
| Oct 17, 2025 | 138.06 | 140.00 | 137.72 | 140.00 | 139.27 | -0.06% | 122 |
| Oct 16, 2025 | 139.50 | 141.10 | 139.50 | 140.08 | 139.35 | 0.62% | 90 |
| Oct 15, 2025 | 139.50 | 140.00 | 139.22 | 139.22 | 138.49 | -0.11% | 90 |
| Oct 14, 2025 | 138.50 | 139.38 | 137.00 | 139.38 | 138.65 | -0.36% | 342 |
| Oct 13, 2025 | 134.12 | 139.88 | 134.12 | 139.88 | 139.15 | 6.02% | 332 |
| Oct 10, 2025 | 142.60 | 143.28 | 131.94 | 131.94 | 131.25 | -7.45% | 1,328 |
| Oct 9, 2025 | 143.52 | 144.56 | 141.72 | 142.56 | 141.82 | -0.93% | 290 |
| Oct 8, 2025 | 142.10 | 144.00 | 142.10 | 143.90 | 143.15 | 1.58% | 202 |
| Oct 7, 2025 | 143.52 | 147.18 | 141.66 | 141.66 | 140.92 | -1.67% | 327 |
| Oct 6, 2025 | 144.30 | 145.40 | 144.06 | 144.06 | 143.31 | -0.21% | 725 |
| Oct 3, 2025 | 145.26 | 145.26 | 144.36 | 144.36 | 143.61 | 0.29% | 24 |
| Oct 2, 2025 | 142.92 | 143.94 | 142.80 | 143.94 | 143.19 | 1.62% | 330 |
| Oct 1, 2025 | 142.50 | 142.78 | 140.60 | 141.64 | 140.90 | 0.13% | 912 |
| Sep 30, 2025 | 140.00 | 141.46 | 140.00 | 141.46 | 140.72 | 0.26% | 42 |
| Sep 29, 2025 | 144.52 | 145.82 | 141.10 | 141.10 | 140.36 | -2.54% | 128 |
| Sep 26, 2025 | 144.40 | 146.00 | 144.40 | 144.78 | 144.03 | -0.43% | 25 |