Quest Resource Holding Corporation (FRA:5ZK)
Germany · Delayed Price · Currency is EUR 1.410
-0.100 (-6.62%)
Last updated: Feb 23, 2026, 8:06 AM CET
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 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% | - |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Jan 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 7.50% | - |
| Jan 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Jan 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.03% | - |
| Jan 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Jan 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Jan 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.91% | - |
| Jan 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | - |
| Jan 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.39% | - |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 9.15% | - |
| Jan 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.13% | - |
| Dec 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Dec 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Dec 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.85% | - |
| Dec 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.30% | - |
| Dec 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.32% | - |
| Dec 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 9.94% | - |
| Dec 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.52% | - |
| Dec 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Dec 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.19% | - |
| Dec 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Dec 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.78% | - |
| Dec 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |