QuinStreet, Inc. (FRA:5Q8)
Germany · Delayed Price · Currency is EUR 15.00
+0.60 (4.17%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:5Q8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | 1,000 |
| Oct 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 21, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 1.38% | 1,000 |
| Oct 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Oct 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Oct 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Oct 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Oct 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Oct 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Oct 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| Sep 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Sep 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Sep 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.46% | - |
| Sep 23, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -10.67% | 500 |
| Sep 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Sep 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | - |
| Sep 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 14, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 3.23% | 764 |
| Sep 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Sep 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Sep 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Sep 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Sep 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 4, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -1.82% | 500 |
| Sep 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Sep 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Sep 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Aug 31, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Aug 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Aug 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| 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% | - |