Qualco Group S.A. (ATH:QLCO)
Greece · Delayed Price · Currency is EUR 5.85
-0.07 (-1.18%)
At close: Feb 27, 2026
Qualco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.89 | 6.01 | 5.72 | 5.85 | 5.85 | -1.18% | 87,899 |
| Feb 26, 2026 | 5.64 | 5.92 | 5.63 | 5.92 | 5.92 | 6.38% | 94,988 |
| Feb 25, 2026 | 5.69 | 5.69 | 5.56 | 5.56 | 5.56 | -1.77% | 89,192 |
| Feb 24, 2026 | 5.63 | 5.74 | 5.57 | 5.66 | 5.66 | 1.25% | 88,976 |
| Feb 20, 2026 | 5.76 | 5.76 | 5.59 | 5.59 | 5.59 | -2.70% | 75,959 |
| Feb 19, 2026 | 6.06 | 6.06 | 5.73 | 5.75 | 5.75 | -4.57% | 122,042 |
| Feb 18, 2026 | 5.70 | 6.03 | 5.70 | 6.02 | 6.02 | 5.71% | 136,983 |
| Feb 17, 2026 | 5.69 | 5.72 | 5.58 | 5.70 | 5.70 | 1.42% | 85,964 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.60 | 5.62 | 5.62 | -2.09% | 81,198 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.52 | 5.74 | 5.74 | -0.43% | 105,743 |
| Feb 12, 2026 | 5.80 | 5.84 | 5.75 | 5.76 | 5.76 | -1.03% | 68,644 |
| Feb 11, 2026 | 5.92 | 5.95 | 5.68 | 5.82 | 5.82 | -2.18% | 133,952 |
| Feb 10, 2026 | 5.99 | 5.99 | 5.88 | 5.95 | 5.95 | -0.34% | 62,752 |
| Feb 9, 2026 | 6.07 | 6.08 | 5.90 | 5.97 | 5.97 | -0.50% | 57,793 |
| Feb 6, 2026 | 6.16 | 6.21 | 5.86 | 6.00 | 6.00 | -3.07% | 124,398 |
| Feb 5, 2026 | 6.27 | 6.28 | 6.13 | 6.19 | 6.19 | -1.59% | 69,807 |
| Feb 4, 2026 | 6.18 | 6.29 | 6.05 | 6.29 | 6.29 | 1.62% | 91,842 |
| Feb 3, 2026 | 6.15 | 6.23 | 6.13 | 6.19 | 6.19 | 0.81% | 62,577 |
| Feb 2, 2026 | 6.05 | 6.15 | 5.93 | 6.14 | 6.14 | 1.49% | 69,341 |
| Jan 30, 2026 | 6.00 | 6.09 | 5.93 | 6.05 | 6.05 | 0.50% | 55,152 |
| Jan 29, 2026 | 6.18 | 6.18 | 6.02 | 6.02 | 6.02 | -2.11% | 81,740 |
| Jan 28, 2026 | 6.16 | 6.20 | 6.09 | 6.15 | 6.15 | -0.57% | 97,742 |
| Jan 27, 2026 | 6.25 | 6.28 | 6.18 | 6.19 | 6.19 | -0.96% | 66,287 |
| Jan 26, 2026 | 6.20 | 6.28 | 6.14 | 6.25 | 6.25 | 0.56% | 46,525 |
| Jan 23, 2026 | 6.25 | 6.25 | 6.16 | 6.21 | 6.21 | -1.27% | 65,879 |
| Jan 22, 2026 | 6.06 | 6.32 | 6.04 | 6.29 | 6.29 | 3.80% | 129,553 |
| Jan 21, 2026 | 6.09 | 6.11 | 5.92 | 6.06 | 6.06 | -0.74% | 123,223 |
| Jan 20, 2026 | 6.22 | 6.27 | 6.08 | 6.11 | 6.11 | -2.94% | 74,808 |
| Jan 19, 2026 | 6.34 | 6.34 | 6.20 | 6.29 | 6.29 | -1.10% | 122,199 |
| Jan 16, 2026 | 6.41 | 6.48 | 6.31 | 6.36 | 6.36 | -0.70% | 58,702 |
| Jan 15, 2026 | 6.47 | 6.50 | 6.40 | 6.41 | 6.41 | -1.00% | 63,192 |
| Jan 14, 2026 | 6.58 | 6.60 | 6.41 | 6.47 | 6.47 | -2.12% | 66,372 |
| Jan 13, 2026 | 6.52 | 6.61 | 6.51 | 6.61 | 6.61 | -0.45% | 30,918 |
| Jan 12, 2026 | 6.50 | 6.65 | 6.50 | 6.64 | 6.64 | 2.00% | 69,120 |
| Jan 9, 2026 | 6.52 | 6.55 | 6.45 | 6.51 | 6.51 | -0.08% | 47,082 |
| Jan 8, 2026 | 6.68 | 6.69 | 6.51 | 6.52 | 6.52 | -2.40% | 125,017 |
| Jan 7, 2026 | 6.56 | 6.73 | 6.56 | 6.68 | 6.68 | 1.99% | 90,077 |
| Jan 5, 2026 | 6.48 | 6.57 | 6.47 | 6.55 | 6.55 | 0.23% | 49,725 |
| Jan 2, 2026 | 6.54 | 6.58 | 6.48 | 6.53 | 6.53 | -0.31% | 41,796 |
| Dec 31, 2025 | 6.51 | 6.56 | 6.48 | 6.55 | 6.55 | 0.15% | 71,697 |
| Dec 30, 2025 | 6.53 | 6.56 | 6.42 | 6.54 | 6.54 | 0.15% | 65,523 |
| Dec 29, 2025 | 6.52 | 6.58 | 6.49 | 6.53 | 6.53 | -1.73% | 45,636 |
| Dec 23, 2025 | 6.63 | 6.74 | 6.45 | 6.65 | 6.65 | -0.23% | 69,461 |
| Dec 22, 2025 | 6.54 | 6.72 | 6.53 | 6.66 | 6.66 | 1.83% | 107,300 |
| Dec 19, 2025 | 6.29 | 6.59 | 6.23 | 6.54 | 6.54 | 3.97% | 115,122 |
| Dec 18, 2025 | 6.28 | 6.31 | 6.22 | 6.29 | 6.29 | -0.32% | 58,060 |
| Dec 17, 2025 | 6.35 | 6.35 | 6.26 | 6.31 | 6.31 | -0.63% | 40,817 |
| Dec 16, 2025 | 6.40 | 6.44 | 6.31 | 6.35 | 6.35 | -1.32% | 76,080 |
| Dec 15, 2025 | 6.45 | 6.50 | 6.23 | 6.44 | 6.44 | 0.55% | 149,980 |
| Dec 12, 2025 | 6.48 | 6.56 | 6.36 | 6.40 | 6.40 | -0.62% | 87,552 |