Quaker Chemical Corporation (FRA:QUC)
Germany · Delayed Price · Currency is EUR 109.00
+1.00 (0.93%)
At close: Mar 27, 2026
FRA:QUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 26, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | - |
| Mar 25, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 4.85% | - |
| Mar 24, 2026 | 101.00 | 106.00 | 99.50 | 103.00 | 103.00 | 3.00% | - |
| Mar 23, 2026 | 97.00 | 105.00 | 97.00 | 100.00 | 100.00 | 2.56% | - |
| Mar 20, 2026 | 103.00 | 103.00 | 97.50 | 97.50 | 97.50 | -5.34% | - |
| Mar 19, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | - |
| Mar 18, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | - |
| Mar 17, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | - |
| Mar 16, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Mar 13, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | - |
| Mar 12, 2026 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -4.63% | - |
| Mar 11, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Mar 10, 2026 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | - | - |
| Mar 9, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.90% | - |
| Mar 6, 2026 | 116.00 | 116.00 | 111.00 | 111.00 | 111.00 | -4.31% | - |
| Mar 5, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -4.13% | - |
| Mar 4, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | - |
| Mar 3, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -1.61% | - |
| Mar 2, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | - |
| Feb 27, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | - | - |
| Feb 26, 2026 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Feb 25, 2026 | 133.00 | 133.00 | 124.00 | 127.00 | 127.00 | -5.22% | - |
| Feb 24, 2026 | 143.00 | 144.00 | 134.00 | 134.00 | 134.00 | -6.94% | - |
| Feb 23, 2026 | 145.00 | 145.00 | 140.00 | 144.00 | 144.00 | -2.04% | - |
| 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% | - |