Quaker Chemical Corporation (FRA:QUC)
Germany · Delayed Price · Currency is EUR 122.00
-1.00 (-0.81%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:QUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | - | 0.81% | - |
| Jun 2, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | - |
| Jun 1, 2026 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | - | - |
| May 29, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| May 28, 2026 | 126.00 | 127.00 | 122.00 | 126.00 | 126.00 | - | - |
| May 27, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| May 26, 2026 | 122.00 | 126.00 | 118.00 | 125.00 | 125.00 | 3.31% | - |
| May 25, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | - |
| May 22, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | - |
| May 21, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | - |
| May 20, 2026 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 4.39% | - |
| May 19, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | - |
| May 18, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| May 15, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| May 14, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| May 13, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | - |
| May 12, 2026 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | -1.65% | - |
| May 11, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| May 8, 2026 | 121.00 | 124.00 | 119.00 | 124.00 | 124.00 | 2.48% | - |
| May 7, 2026 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 0.83% | - |
| May 6, 2026 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1.69% | - |
| May 5, 2026 | 117.00 | 120.00 | 113.00 | 118.00 | 118.00 | 1.72% | - |
| May 4, 2026 | 121.00 | 121.00 | 113.00 | 116.00 | 116.00 | - | - |
| Apr 30, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | - |
| Apr 29, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -3.39% | - |
| Apr 28, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Apr 27, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | - |
| Apr 24, 2026 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1.71% | - |
| Apr 23, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | - |
| Apr 22, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Apr 21, 2026 | 119.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1.68% | - |
| Apr 20, 2026 | 117.00 | 119.00 | 114.00 | 119.00 | 119.00 | 0.85% | - |
| Apr 17, 2026 | 110.00 | 120.00 | 110.00 | 118.00 | 118.00 | 7.27% | 25 |
| Apr 16, 2026 | 109.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1.32% | - |
| Apr 15, 2026 | 108.00 | 109.00 | 106.00 | 109.00 | 108.56 | 0.93% | - |
| Apr 14, 2026 | 107.00 | 108.00 | 104.00 | 108.00 | 107.57 | - | - |
| Apr 13, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 107.57 | - | - |
| Apr 10, 2026 | 111.00 | 111.00 | 107.00 | 108.00 | 107.57 | -1.82% | - |
| Apr 9, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 109.56 | - | - |
| Apr 8, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 109.56 | 4.76% | - |
| Apr 7, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 104.58 | 0.96% | - |
| Apr 2, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 103.58 | -2.80% | - |
| Apr 1, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 106.57 | -0.93% | - |
| Mar 31, 2026 | 109.00 | 109.00 | 105.00 | 108.00 | 107.57 | - | - |
| Mar 30, 2026 | 108.00 | 111.00 | 108.00 | 108.00 | 107.57 | 0.93% | - |
| Mar 27, 2026 | 109.00 | 110.00 | 107.00 | 107.00 | 106.57 | -0.93% | - |
| Mar 26, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 107.57 | - | - |
| Mar 25, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 107.57 | 4.85% | - |
| Mar 24, 2026 | 101.00 | 106.00 | 99.50 | 103.00 | 102.59 | 3.00% | - |
| Mar 23, 2026 | 97.00 | 105.00 | 97.00 | 100.00 | 99.60 | 2.56% | - |