Quadrise Plc (BST:8QF)
Germany · Delayed Price · Currency is EUR 0.0115
-0.0005 (-4.17%)
At close: Mar 19, 2026
Quadrise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | - |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | - |
| Mar 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.81% | - |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.90% | - |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | - |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.34% | - |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | - |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | - |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | - |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | - |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | - |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | - |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | - |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | - |
| Feb 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | - |
| Feb 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | - |
| Feb 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 12.00% | - |
| Feb 18, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.85% | - |
| Feb 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.70% | - |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | - |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | - |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 39.13% | - |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -28.13% | - |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | - |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.71% | - |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.06% | - |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | - |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.82% | - |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | - |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | - |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.13% | - |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.36% | - |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | - |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.37% | - |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.92% | - |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | - |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.56% | - |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.09% | - |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | - |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.12% | - |
| Jan 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.52% | - |