Quaker Chemical Corporation (FRA:QUC)
Germany · Delayed Price · Currency is EUR 146.00
-1.00 (-0.68%)
At close: Feb 20, 2026
Quaker Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 147.00 | 147.00 | 143.00 | 147.00 | 147.00 | - | - |
| Feb 19, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | - |
| Feb 18, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -3.29% | - |
| Feb 17, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | - |
| Feb 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Feb 13, 2026 | 148.00 | 151.00 | 146.00 | 150.00 | 150.00 | 1.35% | - |
| Feb 12, 2026 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | -0.67% | - |
| Feb 11, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 0.68% | - |
| Feb 10, 2026 | 142.00 | 148.00 | 139.00 | 148.00 | 148.00 | 3.50% | - |
| Feb 9, 2026 | 142.00 | 143.00 | 138.00 | 143.00 | 143.00 | -0.69% | - |
| Feb 6, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | - |
| Feb 5, 2026 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | -1.38% | - |
| Feb 4, 2026 | 136.00 | 146.00 | 136.00 | 145.00 | 145.00 | 5.84% | - |
| Feb 3, 2026 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 3.01% | - |
| Feb 2, 2026 | 127.00 | 133.00 | 127.00 | 133.00 | 133.00 | 3.10% | - |
| 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% | - |