Qualco Group S.A. (ATH:QLCO)
Greece · Delayed Price · Currency is EUR 5.81
0.00 (0.00%)
Last updated: Sep 1, 2026, 3:16 PM EET
Qualco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.80 | 5.83 | 5.80 | 5.81 | - | - | 55,805 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | -0.68% | 69,122 |
| Aug 28, 2026 | 5.85 | 5.85 | 5.81 | 5.85 | 5.85 | 0.52% | 59,246 |
| Aug 27, 2026 | 5.87 | 5.88 | 5.80 | 5.82 | 5.82 | -0.85% | 87,617 |
| Aug 26, 2026 | 5.92 | 5.92 | 5.83 | 5.87 | 5.87 | -0.51% | 61,400 |
| Aug 25, 2026 | 5.91 | 5.93 | 5.81 | 5.90 | 5.90 | -0.17% | 76,812 |
| Aug 24, 2026 | 5.96 | 5.98 | 5.91 | 5.91 | 5.91 | -0.76% | 76,953 |
| Aug 21, 2026 | 5.99 | 6.00 | 5.95 | 6.00 | 5.96 | - | 57,790 |
| Aug 20, 2026 | 6.00 | 6.06 | 5.97 | 6.00 | 5.96 | - | 80,937 |
| Aug 19, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 5.96 | -1.32% | 94,148 |
| Aug 18, 2026 | 6.07 | 6.08 | 5.99 | 6.08 | 6.03 | 0.16% | 153,492 |
| Aug 17, 2026 | 6.02 | 6.08 | 5.91 | 6.07 | 6.02 | 0.50% | 92,771 |
| Aug 14, 2026 | 6.00 | 6.08 | 5.92 | 6.04 | 5.99 | 0.67% | 149,792 |
| Aug 13, 2026 | 5.77 | 6.00 | 5.77 | 6.00 | 5.96 | 3.45% | 174,434 |
| Aug 12, 2026 | 5.80 | 5.82 | 5.73 | 5.80 | 5.76 | - | 66,769 |
| Aug 11, 2026 | 5.76 | 5.80 | 5.69 | 5.80 | 5.76 | 0.69% | 79,987 |
| Aug 10, 2026 | 5.83 | 5.83 | 5.74 | 5.76 | 5.72 | -1.71% | 76,927 |
| Aug 7, 2026 | 5.75 | 5.86 | 5.70 | 5.86 | 5.82 | 2.63% | 115,954 |
| Aug 6, 2026 | 5.69 | 5.75 | 5.69 | 5.71 | 5.67 | - | 174,960 |
| Aug 5, 2026 | 5.74 | 5.74 | 5.68 | 5.71 | 5.67 | -0.52% | 102,201 |
| Aug 4, 2026 | 5.74 | 5.76 | 5.66 | 5.74 | 5.70 | - | 119,587 |
| Aug 3, 2026 | 5.69 | 5.78 | 5.67 | 5.74 | 5.70 | 0.17% | 112,910 |
| Jul 31, 2026 | 5.60 | 5.73 | 5.58 | 5.73 | 5.69 | 2.50% | 114,412 |
| Jul 30, 2026 | 5.51 | 5.59 | 5.50 | 5.59 | 5.55 | 1.45% | 111,252 |
| Jul 29, 2026 | 5.42 | 5.53 | 5.40 | 5.51 | 5.47 | 2.04% | 72,670 |
| Jul 28, 2026 | 5.34 | 5.41 | 5.34 | 5.40 | 5.36 | -0.37% | 135,026 |
| Jul 27, 2026 | 5.45 | 5.46 | 5.38 | 5.42 | 5.38 | -0.73% | 113,191 |
| Jul 24, 2026 | 5.40 | 5.46 | 5.39 | 5.46 | 5.42 | 0.92% | 70,791 |
| Jul 23, 2026 | 5.44 | 5.46 | 5.40 | 5.41 | 5.37 | -1.81% | 110,139 |
| Jul 22, 2026 | 5.52 | 5.52 | 5.44 | 5.51 | 5.47 | -0.54% | 80,229 |
| Jul 21, 2026 | 5.49 | 5.54 | 5.42 | 5.54 | 5.50 | 0.73% | 110,415 |
| Jul 20, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | 5.46 | -0.90% | 82,573 |
| Jul 17, 2026 | 5.61 | 5.65 | 5.54 | 5.55 | 5.51 | -2.12% | 221,305 |
| Jul 16, 2026 | 5.45 | 5.67 | 5.45 | 5.67 | 5.63 | 3.28% | 362,737 |
| Jul 15, 2026 | 5.41 | 5.49 | 5.41 | 5.49 | 5.45 | 0.18% | 95,595 |
| Jul 14, 2026 | 5.42 | 5.48 | 5.35 | 5.48 | 5.44 | 0.55% | 198,930 |
| Jul 13, 2026 | 5.45 | 5.48 | 5.41 | 5.45 | 5.41 | - | 64,752 |
| Jul 10, 2026 | 5.41 | 5.50 | 5.39 | 5.45 | 5.41 | - | 105,989 |
| Jul 9, 2026 | 5.48 | 5.53 | 5.40 | 5.45 | 5.41 | -0.91% | 88,502 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.46 | -2.14% | 136,790 |
| Jul 7, 2026 | 5.61 | 5.64 | 5.57 | 5.62 | 5.58 | -0.53% | 79,138 |
| Jul 6, 2026 | 5.56 | 5.67 | 5.56 | 5.65 | 5.61 | 0.89% | 138,953 |
| Jul 3, 2026 | 5.60 | 5.63 | 5.53 | 5.60 | 5.56 | - | 82,447 |
| Jul 2, 2026 | 5.57 | 5.63 | 5.51 | 5.60 | 5.56 | 0.54% | 112,229 |
| Jul 1, 2026 | 5.50 | 5.57 | 5.47 | 5.57 | 5.53 | 1.27% | 82,517 |
| Jun 30, 2026 | 5.52 | 5.56 | 5.44 | 5.50 | 5.46 | -0.36% | 83,696 |
| Jun 29, 2026 | 5.50 | 5.53 | 5.46 | 5.52 | 5.48 | 0.18% | 80,705 |
| Jun 26, 2026 | 5.45 | 5.53 | 5.40 | 5.51 | 5.47 | 0.18% | 96,983 |
| Jun 25, 2026 | 5.42 | 5.50 | 5.39 | 5.50 | 5.46 | 1.66% | 70,579 |
| Jun 24, 2026 | 5.39 | 5.47 | 5.36 | 5.41 | 5.37 | 0.37% | 140,828 |