Quaker Chemical Corporation (FRA:QUC)
Germany · Delayed Price · Currency is EUR 133.00
-2.00 (-1.48%)
At close: Sep 18, 2026
FRA:QUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -1.48% | - |
| Sep 17, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 1.50% | - |
| Sep 16, 2026 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 15, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | - | - |
| Sep 14, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | - |
| Sep 11, 2026 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | -0.75% | - |
| Sep 10, 2026 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | - | - |
| Sep 9, 2026 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -2.90% | - |
| Sep 8, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | - |
| Sep 7, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | - |
| Sep 4, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | - |
| Sep 3, 2026 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.14% | - |
| Sep 2, 2026 | 139.00 | 143.00 | 139.00 | 140.00 | 140.00 | 0.72% | - |
| Sep 1, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Aug 31, 2026 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | -1.40% | - |
| Aug 28, 2026 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | - |
| Aug 27, 2026 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Aug 26, 2026 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 0.71% | - |
| Aug 25, 2026 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.72% | - |
| Aug 24, 2026 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | - |
| Aug 21, 2026 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | - |
| Aug 20, 2026 | 142.00 | 142.00 | 129.00 | 139.00 | 139.00 | -2.11% | - |
| Aug 19, 2026 | 141.00 | 145.00 | 134.00 | 142.00 | 142.00 | - | - |
| Aug 18, 2026 | 145.00 | 145.00 | 137.00 | 142.00 | 142.00 | -2.07% | - |
| Aug 17, 2026 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | -1.36% | - |
| Aug 14, 2026 | 147.00 | 147.00 | 142.00 | 147.00 | 147.00 | -1.34% | - |
| Aug 13, 2026 | 145.00 | 149.00 | 143.00 | 149.00 | 149.00 | 0.68% | - |
| Aug 12, 2026 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | - | - |
| Aug 11, 2026 | 148.00 | 150.00 | 142.00 | 148.00 | 148.00 | 0.68% | - |
| Aug 10, 2026 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | 0.68% | - |
| Aug 7, 2026 | 144.00 | 148.00 | 142.00 | 146.00 | 146.00 | 0.69% | - |
| Aug 6, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Aug 5, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | - |
| Aug 4, 2026 | 145.00 | 151.00 | 135.00 | 149.00 | 149.00 | 2.05% | - |
| Aug 3, 2026 | 139.00 | 148.00 | 139.00 | 146.00 | 146.00 | 6.57% | - |
| Jul 31, 2026 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | 3.01% | - |
| Jul 30, 2026 | 129.00 | 133.00 | 127.00 | 133.00 | 133.00 | 3.91% | - |
| Jul 29, 2026 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | -5.88% | - |
| Jul 28, 2026 | 132.00 | 137.00 | 129.00 | 136.00 | 136.00 | 3.03% | - |
| Jul 27, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | - |
| Jul 24, 2026 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | - |
| Jul 23, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | - |
| Jul 22, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | - |
| Jul 21, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1.55% | - |
| Jul 20, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jul 17, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -3.38% | - |
| Jul 16, 2026 | 131.00 | 135.00 | 131.00 | 135.00 | 134.55 | 2.27% | - |
| Jul 15, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 131.56 | 1.54% | - |
| Jul 14, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 129.57 | 0.78% | - |
| Jul 13, 2026 | 128.00 | 130.00 | 128.00 | 129.00 | 128.57 | -0.77% | - |