Quest Resource Holding Corporation (FRA:5ZK)
Germany · Delayed Price · Currency is EUR 0.9950
+0.0500 (5.29%)
At close: Mar 27, 2026
FRA:5ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.29% | - |
| Mar 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.44% | - |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 22.09% | - |
| Mar 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 19.44% | - |
| Mar 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.36% | - |
| Mar 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.61% | - |
| Mar 18, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -15.00% | - |
| Mar 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.74% | - |
| Mar 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -21.54% | - |
| Mar 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -7.52% | - |
| Mar 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.40% | - |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Mar 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -7.75% | - |
| Mar 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | - |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Mar 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Mar 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Feb 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Feb 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | - |
| Feb 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | - |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Feb 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Feb 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Feb 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.29% | - |
| Feb 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Feb 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Feb 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Feb 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Feb 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | - |
| Feb 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.20% | - |
| Feb 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Feb 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.25% | - |
| Jan 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 8.47% | - |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Jan 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -9.90% | - |
| Jan 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 21.69% | - |
| Jan 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Jan 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Jan 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Jan 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |