Quest Resource Holding Corporation (FRA:5ZK)
Germany · Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:5ZK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.80% | - |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Aug 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Aug 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.00% | - |
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Aug 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Aug 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 8.80% | - |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Aug 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| Aug 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 17.59% | - |
| Aug 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jul 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jul 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | - |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Jul 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Jul 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Jul 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jul 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Jul 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | - |
| Jul 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Jul 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Jul 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jul 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jul 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jul 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jul 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Jul 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jun 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -12.30% | - |
| Jun 29, 2026 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 2.52% | 235 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Jun 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Jun 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Jun 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | - |
| Jun 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | - |
| Jun 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |