Qualco Group S.A. (ATH:QLCO)
Greece · Delayed Price · Currency is EUR 6.10
+0.21 (3.57%)
Last updated: Sep 21, 2026, 5:09 PM EET
Qualco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.95 | 6.10 | 5.93 | 6.10 | 6.10 | 3.57% | 103,282 |
| Sep 18, 2026 | 5.87 | 5.94 | 5.83 | 5.89 | 5.89 | -0.17% | 616,220 |
| Sep 17, 2026 | 6.08 | 6.08 | 5.86 | 5.90 | 5.90 | -2.48% | 179,528 |
| Sep 16, 2026 | 6.14 | 6.21 | 5.96 | 6.05 | 6.05 | -1.47% | 159,872 |
| Sep 15, 2026 | 6.11 | 6.19 | 6.09 | 6.14 | 6.14 | 0.16% | 68,395 |
| Sep 14, 2026 | 6.27 | 6.30 | 6.08 | 6.13 | 6.13 | -3.01% | 90,666 |
| Sep 11, 2026 | 6.26 | 6.41 | 6.22 | 6.32 | 6.32 | 0.96% | 234,861 |
| Sep 10, 2026 | 6.28 | 6.35 | 6.22 | 6.26 | 6.26 | -0.79% | 219,381 |
| Sep 9, 2026 | 6.32 | 6.40 | 6.28 | 6.31 | 6.31 | -0.79% | 235,974 |
| Sep 8, 2026 | 6.14 | 6.36 | 6.12 | 6.36 | 6.36 | 4.43% | 362,310 |
| Sep 7, 2026 | 5.83 | 6.15 | 5.80 | 6.09 | 6.09 | 4.46% | 319,951 |
| Sep 4, 2026 | 5.78 | 5.87 | 5.78 | 5.83 | 5.83 | 0.52% | 99,283 |
| Sep 3, 2026 | 5.80 | 5.81 | 5.78 | 5.80 | 5.80 | - | 46,116 |
| Sep 2, 2026 | 5.81 | 5.82 | 5.77 | 5.80 | 5.80 | -0.34% | 89,014 |
| Sep 1, 2026 | 5.80 | 5.83 | 5.80 | 5.82 | 5.82 | 0.17% | 72,795 |
| 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 |