Quaker Chemical Corporation (FRA:QUC)
Germany · Delayed Price · Currency is EUR 129.00
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:QUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 129.57 | 0.78% | - |
| Jul 9, 2026 | 128.00 | 130.00 | 128.00 | 129.00 | 128.57 | 0.78% | - |
| Jul 8, 2026 | 133.00 | 133.00 | 127.00 | 128.00 | 127.58 | -5.19% | - |
| Jul 7, 2026 | 138.00 | 138.00 | 133.00 | 135.00 | 134.55 | -2.88% | - |
| Jul 6, 2026 | 141.00 | 141.00 | 138.00 | 139.00 | 138.54 | -0.71% | 43 |
| Jul 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.54 | 0.72% | - |
| Jul 2, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 138.54 | -1.42% | - |
| Jul 1, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 140.53 | 1.44% | - |
| Jun 30, 2026 | 136.00 | 139.00 | 134.00 | 139.00 | 138.54 | 2.21% | - |
| Jun 29, 2026 | 140.00 | 140.00 | 133.00 | 136.00 | 135.55 | -2.16% | - |
| Jun 26, 2026 | 136.00 | 139.00 | 134.00 | 139.00 | 138.54 | 2.96% | - |
| Jun 25, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 134.55 | 1.50% | - |
| Jun 24, 2026 | 128.00 | 134.00 | 128.00 | 133.00 | 132.56 | 3.91% | - |
| Jun 23, 2026 | 130.00 | 132.00 | 128.00 | 128.00 | 127.58 | -2.29% | - |
| Jun 22, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 130.57 | 0.77% | - |
| Jun 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.57 | 0.78% | - |
| Jun 18, 2026 | 128.00 | 130.00 | 128.00 | 129.00 | 128.57 | 0.78% | - |
| Jun 17, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 127.58 | - | - |
| Jun 16, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 127.58 | 1.59% | - |
| Jun 15, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 125.58 | 1.61% | - |
| Jun 12, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 123.59 | 0.81% | - |
| Jun 11, 2026 | 118.00 | 123.00 | 117.00 | 123.00 | 122.59 | 4.24% | - |
| Jun 10, 2026 | 123.00 | 123.00 | 118.00 | 118.00 | 117.61 | -4.84% | - |
| Jun 9, 2026 | 123.00 | 124.00 | 120.00 | 124.00 | 123.59 | - | - |
| Jun 8, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 123.59 | 2.48% | - |
| Jun 5, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 120.60 | 1.68% | - |
| Jun 4, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 118.61 | -3.25% | - |
| Jun 3, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 122.59 | - | - |
| Jun 2, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 122.59 | 0.82% | - |
| Jun 1, 2026 | 122.00 | 122.00 | 118.00 | 122.00 | 121.60 | - | - |
| May 29, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 121.60 | -3.17% | - |
| May 28, 2026 | 126.00 | 127.00 | 122.00 | 126.00 | 125.58 | - | - |
| May 27, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 125.58 | 0.80% | - |
| May 26, 2026 | 122.00 | 126.00 | 118.00 | 125.00 | 124.59 | 3.31% | - |
| May 25, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 120.60 | - | - |
| May 22, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 120.60 | 1.68% | - |
| May 21, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 118.61 | - | - |
| May 20, 2026 | 115.00 | 119.00 | 113.00 | 119.00 | 118.61 | 4.39% | - |
| May 19, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 113.62 | -1.72% | - |
| May 18, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 115.62 | -1.69% | - |
| May 15, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 117.61 | -2.48% | - |
| May 14, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 120.60 | 0.83% | - |
| May 13, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 119.60 | 0.84% | - |
| May 12, 2026 | 121.00 | 121.00 | 117.00 | 119.00 | 118.61 | -1.65% | - |