Qualco Group S.A. (ATH:QLCO)
Greece · Delayed Price · Currency is EUR 5.50
+0.04 (0.73%)
At close: Sep 8, 2025
Qualco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.45 | 5.50 | 5.43 | 5.49 | - | -0.18% | 21,722 |
| Sep 8, 2025 | 5.46 | 5.53 | 5.46 | 5.50 | - | 0.73% | 49,652 |
| Sep 5, 2025 | 5.45 | 5.50 | 5.43 | 5.46 | - | 0.37% | 24,538 |
| Sep 4, 2025 | 5.50 | 5.51 | 5.44 | 5.44 | - | -0.82% | 22,840 |
| Sep 3, 2025 | 5.51 | 5.55 | 5.49 | 5.49 | - | -0.45% | 16,386 |
| Sep 2, 2025 | 5.49 | 5.52 | 5.45 | 5.51 | - | -0.18% | 36,006 |
| Sep 1, 2025 | 5.50 | 5.62 | 5.49 | 5.52 | - | 0.09% | 26,966 |
| Aug 29, 2025 | 5.56 | 5.57 | 5.42 | 5.52 | - | -0.63% | 40,052 |
| Aug 28, 2025 | 5.59 | 5.69 | 5.50 | 5.55 | - | -0.72% | 48,539 |
| Aug 27, 2025 | 5.73 | 5.73 | 5.59 | 5.59 | - | -2.44% | 48,833 |
| Aug 26, 2025 | 5.73 | 5.74 | 5.64 | 5.73 | - | -0.17% | 24,895 |
| Aug 25, 2025 | 5.74 | 5.81 | 5.72 | 5.74 | - | 0.17% | 116,574 |
| Aug 22, 2025 | 5.62 | 5.77 | 5.62 | 5.73 | - | 1.96% | 36,877 |
| Aug 21, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | - | -0.53% | 44,556 |
| Aug 20, 2025 | 5.63 | 5.65 | 5.56 | 5.65 | - | 0.09% | 75,471 |
| Aug 19, 2025 | 5.62 | 5.73 | 5.62 | 5.65 | - | 0.44% | 74,650 |
| Aug 18, 2025 | 5.72 | 5.72 | 5.61 | 5.62 | - | -1.06% | 58,426 |
| Aug 14, 2025 | 5.69 | 5.76 | 5.66 | 5.68 | - | -0.35% | 168,284 |
| Aug 13, 2025 | 5.68 | 5.74 | 5.68 | 5.70 | - | 0.44% | 82,028 |
| Aug 12, 2025 | 5.70 | 5.76 | 5.68 | 5.68 | - | -0.44% | 74,787 |
| Aug 11, 2025 | 5.71 | 5.79 | 5.66 | 5.70 | - | -0.70% | 71,367 |
| Aug 8, 2025 | 5.74 | 5.78 | 5.70 | 5.74 | - | 0.09% | 45,992 |
| Aug 7, 2025 | 5.76 | 5.78 | 5.72 | 5.74 | - | 0.61% | 51,857 |
| Aug 6, 2025 | 5.70 | 5.87 | 5.68 | 5.70 | - | -1.72% | 103,874 |
| Aug 5, 2025 | 5.62 | 5.80 | 5.60 | 5.80 | - | 3.11% | 28,600 |
| Aug 4, 2025 | 5.55 | 5.63 | 5.55 | 5.63 | - | 0.63% | 21,769 |
| Aug 1, 2025 | 5.61 | 5.63 | 5.55 | 5.59 | - | -0.27% | 34,383 |
| Jul 31, 2025 | 5.62 | 5.67 | 5.59 | 5.61 | - | -0.18% | 46,930 |
| Jul 30, 2025 | 5.74 | 5.74 | 5.62 | 5.62 | - | -0.35% | 16,158 |
| Jul 29, 2025 | 5.62 | 5.67 | 5.62 | 5.64 | - | 0.18% | 23,929 |
| Jul 28, 2025 | 5.61 | 5.72 | 5.61 | 5.63 | - | 0.27% | 61,700 |
| Jul 25, 2025 | 5.63 | 5.64 | 5.60 | 5.61 | - | -0.27% | 34,640 |
| Jul 24, 2025 | 5.62 | 5.68 | 5.62 | 5.63 | - | -0.09% | 20,415 |
| Jul 23, 2025 | 5.64 | 5.74 | 5.63 | 5.63 | - | -0.71% | 45,525 |
| Jul 22, 2025 | 5.67 | 5.70 | 5.59 | 5.67 | - | - | 89,011 |
| Jul 21, 2025 | 5.74 | 5.77 | 5.63 | 5.67 | - | -1.05% | 83,907 |
| Jul 18, 2025 | 5.78 | 5.80 | 5.72 | 5.73 | - | -0.87% | 29,665 |
| Jul 17, 2025 | 5.72 | 5.84 | 5.72 | 5.78 | - | 1.05% | 23,003 |
| Jul 16, 2025 | 5.83 | 5.87 | 5.72 | 5.72 | - | -1.89% | 39,991 |
| Jul 15, 2025 | 5.69 | 5.86 | 5.69 | 5.83 | - | 2.46% | 81,004 |
| Jul 14, 2025 | 5.80 | 5.80 | 5.60 | 5.69 | - | -2.07% | 50,903 |
| Jul 11, 2025 | 5.78 | 5.87 | 5.78 | 5.81 | - | -0.43% | 36,483 |
| Jul 10, 2025 | 5.85 | 5.90 | 5.84 | 5.84 | - | - | 52,806 |
| Jul 9, 2025 | 5.91 | 5.96 | 5.84 | 5.84 | - | -1.27% | 62,215 |
| Jul 8, 2025 | 5.90 | 5.93 | 5.84 | 5.91 | - | 0.25% | 36,058 |
| Jul 7, 2025 | 5.90 | 5.90 | 5.82 | 5.90 | - | -0.08% | 45,679 |
| Jul 4, 2025 | 5.85 | 5.95 | 5.81 | 5.90 | - | 1.11% | 86,908 |
| Jul 3, 2025 | 5.89 | 5.94 | 5.84 | 5.84 | - | -0.93% | 29,137 |
| Jul 2, 2025 | 5.80 | 5.90 | 5.76 | 5.89 | - | 2.08% | 51,545 |
| Jul 1, 2025 | 5.80 | 5.86 | 5.77 | 5.77 | - | -2.20% | 73,096 |