Qualco Group S.A. (ATH:QLCO)
Greece · Delayed Price · Currency is EUR 5.40
-0.08 (-1.46%)
At close: Nov 7, 2025
Qualco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.47 | 5.47 | 5.33 | 5.40 | 5.40 | -1.46% | 30,334 |
| Nov 6, 2025 | 5.38 | 5.48 | 5.33 | 5.48 | 5.48 | 2.33% | 29,496 |
| Nov 5, 2025 | 5.34 | 5.44 | 5.34 | 5.36 | 5.36 | -1.20% | 33,227 |
| Nov 4, 2025 | 5.45 | 5.45 | 5.35 | 5.42 | 5.42 | -0.73% | 42,145 |
| Nov 3, 2025 | 5.42 | 5.46 | 5.40 | 5.46 | 5.46 | 1.30% | 27,136 |
| Oct 31, 2025 | 5.51 | 5.51 | 5.33 | 5.39 | 5.39 | -2.00% | 22,541 |
| Oct 30, 2025 | 5.46 | 5.52 | 5.46 | 5.50 | 5.50 | 0.27% | 34,643 |
| Oct 29, 2025 | 5.44 | 5.50 | 5.33 | 5.49 | 5.49 | 1.76% | 26,387 |
| Oct 27, 2025 | 5.46 | 5.47 | 5.37 | 5.39 | 5.39 | -0.74% | 22,012 |
| Oct 24, 2025 | 5.38 | 5.44 | 5.34 | 5.43 | 5.43 | 1.31% | 30,909 |
| Oct 23, 2025 | 5.35 | 5.40 | 5.35 | 5.36 | 5.36 | 0.75% | 17,788 |
| Oct 22, 2025 | 5.34 | 5.40 | 5.32 | 5.32 | 5.32 | -0.93% | 29,981 |
| Oct 21, 2025 | 5.46 | 5.49 | 5.34 | 5.37 | 5.37 | -1.47% | 50,034 |
| Oct 20, 2025 | 5.37 | 5.45 | 5.31 | 5.45 | 5.45 | 2.25% | 37,191 |
| Oct 17, 2025 | 5.34 | 5.34 | 5.24 | 5.33 | 5.33 | - | 54,314 |
| Oct 16, 2025 | 5.46 | 5.49 | 5.30 | 5.33 | 5.33 | -2.38% | 125,544 |
| Oct 15, 2025 | 5.47 | 5.50 | 5.41 | 5.46 | 5.46 | 0.18% | 41,783 |
| Oct 14, 2025 | 5.49 | 5.50 | 5.42 | 5.45 | 5.45 | -0.82% | 51,841 |
| Oct 13, 2025 | 5.44 | 5.54 | 5.44 | 5.50 | 5.50 | -0.09% | 30,793 |
| Oct 10, 2025 | 5.51 | 5.55 | 5.46 | 5.50 | 5.50 | 0.55% | 66,944 |
| Oct 9, 2025 | 5.48 | 5.58 | 5.45 | 5.47 | 5.47 | -0.91% | 89,779 |
| Oct 8, 2025 | 5.62 | 5.67 | 5.50 | 5.52 | 5.52 | -1.69% | 67,359 |
| Oct 7, 2025 | 5.47 | 5.62 | 5.42 | 5.62 | 5.62 | 3.98% | 71,449 |
| Oct 6, 2025 | 5.44 | 5.47 | 5.38 | 5.40 | 5.40 | 0.37% | 61,386 |
| Oct 3, 2025 | 5.33 | 5.47 | 5.32 | 5.38 | 5.38 | 0.19% | 78,601 |
| Oct 2, 2025 | 5.38 | 5.39 | 5.28 | 5.37 | 5.37 | 1.32% | 61,873 |
| Oct 1, 2025 | 5.47 | 5.47 | 5.26 | 5.30 | 5.30 | -3.64% | 159,965 |
| Sep 30, 2025 | 5.49 | 5.54 | 5.44 | 5.50 | 5.50 | -3.00% | 135,810 |
| Sep 29, 2025 | 5.53 | 5.67 | 5.53 | 5.67 | 5.67 | 1.07% | 41,592 |
| Sep 26, 2025 | 5.59 | 5.65 | 5.52 | 5.61 | 5.61 | 0.36% | 41,884 |
| Sep 25, 2025 | 5.67 | 5.70 | 5.46 | 5.59 | 5.59 | -1.41% | 87,574 |
| Sep 24, 2025 | 5.75 | 5.75 | 5.65 | 5.67 | 5.67 | -1.39% | 55,978 |
| Sep 23, 2025 | 5.70 | 5.78 | 5.69 | 5.75 | 5.75 | 0.52% | 93,709 |
| Sep 22, 2025 | 5.74 | 5.78 | 5.70 | 5.72 | 5.72 | -0.35% | 62,277 |
| Sep 19, 2025 | 5.62 | 5.74 | 5.60 | 5.74 | 5.74 | 1.41% | 64,375 |
| Sep 18, 2025 | 5.64 | 5.71 | 5.60 | 5.66 | 5.66 | 0.71% | 78,776 |
| Sep 17, 2025 | 5.56 | 5.69 | 5.53 | 5.62 | 5.62 | 0.18% | 70,165 |
| Sep 16, 2025 | 5.50 | 5.69 | 5.48 | 5.61 | 5.61 | 1.81% | 110,827 |
| Sep 15, 2025 | 5.50 | 5.55 | 5.46 | 5.51 | 5.51 | - | 56,037 |
| Sep 12, 2025 | 5.45 | 5.54 | 5.45 | 5.51 | 5.51 | 1.10% | 49,005 |
| Sep 11, 2025 | 5.46 | 5.51 | 5.45 | 5.45 | 5.45 | -0.91% | 44,110 |
| Sep 10, 2025 | 5.45 | 5.50 | 5.43 | 5.50 | 5.50 | 0.18% | 18,210 |
| Sep 9, 2025 | 5.45 | 5.50 | 5.43 | 5.49 | 5.49 | -0.18% | 21,722 |
| Sep 8, 2025 | 5.46 | 5.53 | 5.46 | 5.50 | 5.50 | 0.73% | 49,652 |
| Sep 5, 2025 | 5.45 | 5.50 | 5.43 | 5.46 | 5.46 | 0.37% | 24,538 |
| Sep 4, 2025 | 5.50 | 5.51 | 5.44 | 5.44 | 5.44 | -0.82% | 22,840 |
| Sep 3, 2025 | 5.51 | 5.55 | 5.49 | 5.49 | 5.49 | -0.45% | 16,386 |
| Sep 2, 2025 | 5.49 | 5.52 | 5.45 | 5.51 | 5.51 | -0.18% | 36,006 |
| Sep 1, 2025 | 5.50 | 5.62 | 5.49 | 5.52 | 5.52 | 0.09% | 26,966 |
| Aug 29, 2025 | 5.56 | 5.57 | 5.42 | 5.52 | 5.52 | -0.63% | 40,052 |