QuinStreet, Inc. (FRA:5Q8)
Germany · Delayed Price · Currency is EUR 11.90
-0.20 (-1.65%)
Last updated: Dec 1, 2025, 10:47 AM CET
QuinStreet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -1.65% | 37 |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Nov 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Nov 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Nov 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 6.25% | - |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Nov 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Nov 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Nov 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 3,254 |
| Nov 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Nov 7, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | 1,000 |
| Nov 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Oct 30, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | -0.81% | 500 |
| Oct 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Oct 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Oct 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Oct 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Oct 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Oct 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Oct 17, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -3.23% | 500 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5.98% | - |
| Oct 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Oct 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.75% | - |
| Oct 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Oct 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 6, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 235 |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Sep 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Sep 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Sep 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Sep 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 500 |