Quest Resource Holding Corporation (FRA:5ZK)
Germany · Delayed Price · Currency is EUR 1.620
+0.010 (0.62%)
Last updated: Nov 28, 2025, 8:02 AM CET
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Nov 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.08% | - |
| Nov 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Nov 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.04% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |
| Nov 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Nov 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 10.08% | - |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | - |
| Nov 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 6.72% | - |
| Nov 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Nov 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Nov 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.27% | - |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 8.13% | - |
| Oct 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.21% | - |
| Oct 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 13.68% | - |
| Oct 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Oct 27, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 11.11% | 1,475 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Oct 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Oct 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Oct 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.54% | - |
| Oct 20, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -6.13% | 2,200 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -13.11% | - |
| Oct 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -17.57% | - |
| Oct 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -18.23% | - |
| Oct 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 60.18% | - |
| Oct 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Oct 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Oct 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Oct 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Oct 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Oct 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Oct 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Sep 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Sep 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Sep 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Sep 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Sep 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |
| Sep 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |