Quaker Chemical Corporation (FRA:QUC)
Germany · Delayed Price · Currency is EUR 130.00
-6.00 (-4.41%)
At close: Jan 23, 2026
Quaker Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | - | - |
| Jan 29, 2026 | 125.00 | 129.00 | 122.00 | 129.00 | 129.00 | 3.20% | - |
| Jan 28, 2026 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| Jan 27, 2026 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -4.62% | - |
| Jan 26, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | - |
| Jan 23, 2026 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | -4.41% | - |
| Jan 22, 2026 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jan 21, 2026 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 6.25% | - |
| Jan 20, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Jan 19, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -3.68% | - |
| Jan 16, 2026 | 138.00 | 138.00 | 132.00 | 136.00 | 136.00 | -1.45% | - |
| Jan 15, 2026 | 135.00 | 138.00 | 134.00 | 138.00 | 137.56 | 2.22% | - |
| Jan 14, 2026 | 131.00 | 135.00 | 127.00 | 135.00 | 134.57 | 3.05% | - |
| Jan 13, 2026 | 130.00 | 131.00 | 127.00 | 131.00 | 130.58 | 1.55% | - |
| Jan 12, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 128.59 | - | - |
| Jan 9, 2026 | 128.00 | 130.00 | 128.00 | 129.00 | 128.59 | 1.57% | - |
| Jan 8, 2026 | 123.00 | 127.00 | 120.00 | 127.00 | 126.59 | 4.10% | - |
| Jan 7, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 121.61 | -1.61% | - |
| Jan 6, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 123.60 | 3.33% | - |
| Jan 5, 2026 | 119.00 | 122.00 | 119.00 | 120.00 | 119.62 | 1.69% | - |
| Jan 2, 2026 | 116.00 | 118.00 | 115.00 | 118.00 | 117.62 | -2.48% | - |
| Dec 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.61 | -0.82% | - |
| Dec 29, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 121.61 | 0.83% | - |
| Dec 23, 2025 | 121.00 | 123.00 | 118.00 | 121.00 | 120.61 | -0.82% | - |
| Dec 22, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 121.61 | - | - |
| Dec 19, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 121.61 | -0.81% | - |
| Dec 18, 2025 | 118.00 | 123.00 | 115.00 | 123.00 | 122.61 | 3.36% | - |
| Dec 17, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 118.62 | 2.59% | - |
| Dec 16, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 115.63 | -1.69% | - |
| Dec 15, 2025 | 118.00 | 118.00 | 116.00 | 118.00 | 117.62 | 0.85% | - |
| Dec 12, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 116.63 | -2.50% | - |
| Dec 11, 2025 | 119.00 | 121.00 | 116.00 | 120.00 | 119.62 | 0.84% | - |
| Dec 10, 2025 | 114.00 | 119.00 | 113.00 | 119.00 | 118.62 | 3.48% | - |
| Dec 9, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 114.63 | 1.77% | - |
| Dec 8, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 112.64 | -1.74% | - |
| Dec 5, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 114.63 | -0.86% | - |
| Dec 4, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 115.63 | - | - |
| Dec 3, 2025 | 116.00 | 117.00 | 114.00 | 116.00 | 115.63 | - | - |
| Dec 2, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 115.63 | -0.85% | - |
| Dec 1, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 116.63 | - | - |
| Nov 28, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 116.63 | -1.68% | - |
| Nov 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.62 | - | - |
| Nov 26, 2025 | 120.00 | 121.00 | 119.00 | 119.00 | 118.62 | -1.65% | - |
| Nov 25, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 120.61 | 2.54% | - |
| Nov 24, 2025 | 115.00 | 118.00 | 111.00 | 118.00 | 117.62 | 1.72% | - |
| Nov 21, 2025 | 108.00 | 116.00 | 106.00 | 116.00 | 115.63 | 8.41% | - |
| Nov 20, 2025 | 111.00 | 112.00 | 107.00 | 107.00 | 106.66 | -2.73% | - |
| Nov 19, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 109.65 | 0.92% | - |
| Nov 18, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 108.65 | -1.80% | - |
| Nov 17, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 110.65 | -2.63% | - |