QuinStreet, Inc. (FRA:5Q8)
Germany · Delayed Price · Currency is EUR 17.10
-0.40 (-2.29%)
At close: Aug 26, 2026
FRA:5Q8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Aug 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 500 |
| Aug 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Aug 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Aug 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Aug 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Aug 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Aug 12, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -5.79% | 135 |
| Aug 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | 235 |
| Aug 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 12.35% | - |
| Aug 7, 2026 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | 21.80% | 555 |
| Aug 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Aug 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Aug 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jul 31, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jul 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jul 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jul 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Jul 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| Jul 23, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -2.13% | 1,000 |
| Jul 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.00% | - |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Jul 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jul 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Jul 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jul 15, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Jul 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6.21% | - |
| Jul 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jul 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Jul 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jul 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Jul 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Jul 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5.51% | - |
| Jul 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jun 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Jun 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.96% | - |
| Jun 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jun 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jun 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Jun 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jun 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Jun 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |