UK markets closed

Qorvo, Inc. (2QO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
105.78+2.08 (+2.01%)
As of 08:53AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024105.78105.78105.78105.78105.78100
25 Jun 2024103.70103.70103.70103.70103.70-
24 Jun 2024104.02104.02104.02104.02104.02-
21 Jun 2024103.34104.44103.34104.44104.44-
20 Jun 2024104.96106.50104.96106.50106.50-
19 Jun 2024104.78104.78104.78104.78104.78-
18 Jun 2024104.42106.02104.42106.02106.02-
17 Jun 2024102.94103.68102.94103.68103.68-
14 Jun 2024104.60104.66104.60104.66104.66-
13 Jun 202498.75101.9498.75101.94101.94-
12 Jun 202495.0199.1395.0199.1399.13-
11 Jun 202493.1993.9093.1993.9093.90-
10 Jun 202490.7294.1590.7294.1594.15-
07 Jun 202490.0892.3390.0892.3392.33-
06 Jun 202489.7490.0889.7490.0890.08-
05 Jun 202488.1589.8188.1589.8189.81-
04 Jun 202488.0389.0088.0389.0089.00-
03 Jun 202489.0289.8289.0289.8289.82-
31 May 202487.8289.9187.8289.9189.91-
30 May 202487.3088.8987.3088.8988.89-
29 May 202488.4889.0388.4889.0389.03-
28 May 202488.6990.3588.6990.3590.35-
27 May 202488.8188.8388.8188.8388.83100
24 May 202487.8489.5587.8489.5589.5510
23 May 202490.5190.5190.0890.2790.2710
22 May 202488.5190.6988.5190.6990.69-
21 May 202489.0789.3189.0789.3189.31-
20 May 202488.7891.1088.7891.1091.105
17 May 202489.8291.3289.8291.3291.32-
16 May 202490.0991.6290.0991.6291.62-
15 May 202489.7391.4089.7391.4091.4019
14 May 202489.4091.2389.4091.2391.23-
13 May 202488.9691.0688.9690.8990.89110
10 May 202488.3089.9188.3089.7389.7310
09 May 202487.5388.3787.5388.3788.37-
08 May 202488.2990.3188.2990.3190.31-
07 May 202489.8189.8189.2789.2789.2711
06 May 202487.4789.2287.4789.2289.22-
03 May 202487.5389.3986.5089.3989.39200
02 May 202491.8896.0091.8896.0096.003
30 Apr 2024108.86110.72108.86110.72110.72-
29 Apr 2024106.94109.90106.94109.90109.9010
26 Apr 2024105.48107.32105.48107.32107.32-
25 Apr 2024102.02105.08102.02105.08105.08500
24 Apr 202499.21104.6499.21104.64104.64-
23 Apr 202498.66100.9898.66100.98100.98-
22 Apr 202496.5099.9596.5099.9599.9512
19 Apr 202498.96100.3698.96100.36100.36-
18 Apr 2024101.16101.80101.16101.80101.80-
17 Apr 2024102.52104.48102.52104.48104.4817
16 Apr 2024101.00103.84101.00103.84103.8460
15 Apr 2024102.78104.46102.78104.46104.46-
12 Apr 2024106.00106.30106.00106.30106.30-
11 Apr 2024103.46105.32103.46105.32105.32-
10 Apr 2024105.30106.36105.30106.36106.36-
09 Apr 2024103.38105.90103.38105.90105.90-
08 Apr 2024104.08104.92104.08104.92104.92-
05 Apr 2024102.48104.66102.48104.66104.66-
04 Apr 2024104.04106.20104.04106.20106.20-
03 Apr 2024103.36106.80103.36106.80106.8080
02 Apr 2024104.22104.46104.22104.46104.46-
28 Mar 2024105.42106.68105.42106.30106.3026
27 Mar 2024103.56104.30103.56104.30104.30-
26 Mar 2024102.92105.50102.92105.00105.0034
25 Mar 2024105.26106.00103.56103.56103.5640
22 Mar 2024105.20106.46105.20106.46106.4617
21 Mar 2024104.96104.96104.96104.96104.96-
20 Mar 202499.8699.8699.8699.8699.86-
19 Mar 2024100.30102.00100.30102.00102.0050
18 Mar 2024104.94104.94100.82100.82100.8270
15 Mar 2024102.26105.00102.26104.10104.10510
14 Mar 2024104.18104.90104.18104.90104.90-
13 Mar 2024108.12108.74108.12108.74108.74-
12 Mar 2024105.58108.12105.58108.12108.12-
11 Mar 2024103.94106.48103.94106.48106.48-
08 Mar 2024106.38108.68106.38108.68108.68-
07 Mar 2024104.04107.86104.04107.86107.86-
06 Mar 2024102.34108.10102.34108.10108.1026
05 Mar 2024108.46108.46107.20107.20107.20-
04 Mar 2024111.54112.50110.24111.86111.86305
01 Mar 2024104.02107.66104.02107.40107.40100
29 Feb 2024101.36104.28101.36104.28104.28-
28 Feb 2024103.22103.96103.22103.96103.96-
27 Feb 2024102.46105.48102.46105.48105.48-
26 Feb 2024101.98104.58101.98104.58104.58-
23 Feb 2024102.78102.78102.78102.78102.78-
22 Feb 2024101.84101.84101.84101.84101.84-
21 Feb 2024101.38101.46101.38101.46101.464
20 Feb 2024101.92101.92101.50101.50101.5034
19 Feb 2024102.04102.04102.04102.04102.04-
16 Feb 2024106.50106.50104.24104.24104.2423
15 Feb 2024103.84106.00103.84105.22105.2250
14 Feb 2024102.24105.62102.24105.62105.62-
13 Feb 2024103.46103.46103.36103.36103.36-
12 Feb 2024101.98104.70101.98104.70104.70-
09 Feb 2024102.42106.66102.42104.76104.7617
08 Feb 2024100.76104.28100.76104.28104.28-
07 Feb 202498.93100.4898.93100.48100.48-
06 Feb 202497.91100.4897.91100.48100.48-
05 Feb 202494.1099.4494.1099.4499.4453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...