Qualco Group S.A. (ATH:QLCO)
Greece · Delayed Price · Currency is EUR 5.66
-0.10 (-1.74%)
At close: May 21, 2026
Qualco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.72 | 5.77 | 5.69 | 5.76 | 5.76 | 0.70% | 51,381 |
| May 19, 2026 | 5.75 | 5.75 | 5.68 | 5.72 | 5.72 | -0.52% | 40,047 |
| May 18, 2026 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 0.52% | 43,399 |
| May 15, 2026 | 5.78 | 5.78 | 5.61 | 5.72 | 5.72 | -1.21% | 38,397 |
| May 14, 2026 | 5.68 | 5.79 | 5.68 | 5.79 | 5.79 | 1.58% | 48,556 |
| May 13, 2026 | 5.66 | 5.73 | 5.62 | 5.70 | 5.70 | -0.87% | 51,875 |
| May 12, 2026 | 5.70 | 5.75 | 5.59 | 5.75 | 5.75 | -0.69% | 53,605 |
| May 11, 2026 | 5.69 | 5.79 | 5.69 | 5.79 | 5.79 | -0.17% | 47,000 |
| May 8, 2026 | 5.73 | 5.82 | 5.73 | 5.80 | 5.80 | - | 49,642 |
| May 7, 2026 | 5.79 | 5.84 | 5.76 | 5.80 | 5.80 | 0.52% | 128,268 |
| May 6, 2026 | 5.66 | 5.77 | 5.66 | 5.77 | 5.77 | 2.49% | 48,852 |
| May 5, 2026 | 5.60 | 5.65 | 5.57 | 5.63 | 5.63 | 0.72% | 35,391 |
| May 4, 2026 | 5.50 | 5.60 | 5.40 | 5.59 | 5.59 | 1.64% | 34,340 |
| Apr 30, 2026 | 5.52 | 5.56 | 5.46 | 5.50 | 5.50 | -1.26% | 41,699 |
| Apr 29, 2026 | 5.62 | 5.64 | 5.45 | 5.57 | 5.57 | -1.24% | 83,057 |
| Apr 28, 2026 | 5.70 | 5.70 | 5.61 | 5.64 | 5.64 | -1.05% | 53,913 |
| Apr 27, 2026 | 5.76 | 5.79 | 5.65 | 5.70 | 5.70 | -0.87% | 46,340 |
| Apr 24, 2026 | 5.63 | 5.76 | 5.63 | 5.75 | 5.75 | 0.88% | 41,352 |
| Apr 23, 2026 | 5.77 | 5.80 | 5.63 | 5.70 | 5.70 | 0.35% | 57,434 |
| Apr 22, 2026 | 5.82 | 5.82 | 5.65 | 5.68 | 5.68 | -3.57% | 80,894 |
| Apr 21, 2026 | 5.87 | 5.93 | 5.80 | 5.89 | 5.89 | 0.34% | 37,806 |
| Apr 20, 2026 | 5.94 | 5.94 | 5.75 | 5.87 | 5.87 | -1.34% | 35,148 |
| Apr 17, 2026 | 5.95 | 5.98 | 5.89 | 5.95 | 5.95 | 0.17% | 43,994 |
| Apr 16, 2026 | 5.83 | 5.98 | 5.82 | 5.94 | 5.94 | 2.24% | 45,474 |
| Apr 15, 2026 | 5.77 | 5.82 | 5.68 | 5.81 | 5.81 | 0.69% | 44,143 |
| Apr 14, 2026 | 5.78 | 5.80 | 5.66 | 5.77 | 5.77 | 0.70% | 42,502 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.67 | 5.73 | 5.73 | -1.21% | 29,982 |
| Apr 8, 2026 | 5.88 | 5.99 | 5.80 | 5.80 | 5.80 | 0.35% | 59,481 |
| Apr 7, 2026 | 5.84 | 5.86 | 5.72 | 5.78 | 5.78 | -1.03% | 37,209 |
| Apr 2, 2026 | 5.80 | 5.88 | 5.77 | 5.84 | 5.84 | -1.60% | 24,287 |
| Apr 1, 2026 | 5.91 | 5.95 | 5.87 | 5.94 | 5.94 | 0.94% | 32,384 |
| Mar 31, 2026 | 5.80 | 5.88 | 5.79 | 5.88 | 5.88 | 1.47% | 40,773 |
| Mar 30, 2026 | 5.80 | 5.83 | 5.58 | 5.80 | 5.80 | -1.28% | 66,207 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.70 | 5.87 | 5.87 | -0.51% | 45,156 |
| Mar 26, 2026 | 5.96 | 5.96 | 5.88 | 5.90 | 5.90 | -1.01% | 22,968 |
| Mar 24, 2026 | 5.95 | 5.96 | 5.85 | 5.96 | 5.96 | - | 28,545 |
| Mar 23, 2026 | 5.87 | 5.99 | 5.80 | 5.96 | 5.96 | -2.30% | 40,711 |
| Mar 20, 2026 | 5.91 | 6.10 | 5.90 | 6.10 | 6.10 | 1.84% | 562,254 |
| Mar 19, 2026 | 6.05 | 6.05 | 5.84 | 5.99 | 5.99 | -1.32% | 50,247 |
| Mar 18, 2026 | 6.00 | 6.15 | 5.96 | 6.07 | 6.07 | -0.16% | 63,869 |
| Mar 17, 2026 | 5.95 | 6.08 | 5.92 | 6.08 | 6.08 | 1.42% | 35,251 |
| Mar 16, 2026 | 6.05 | 6.07 | 5.90 | 6.00 | 6.00 | -1.24% | 37,617 |
| Mar 13, 2026 | 5.91 | 6.10 | 5.88 | 6.07 | 6.07 | 1.17% | 63,240 |
| Mar 12, 2026 | 5.91 | 6.05 | 5.86 | 6.00 | 6.00 | -0.17% | 85,723 |
| Mar 11, 2026 | 5.90 | 6.01 | 5.84 | 6.01 | 6.01 | 1.01% | 116,008 |
| Mar 10, 2026 | 5.78 | 6.00 | 5.78 | 5.95 | 5.95 | 3.03% | 96,244 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.59 | 5.78 | 5.78 | -2.78% | 95,251 |
| Mar 6, 2026 | 5.98 | 5.98 | 5.79 | 5.94 | 5.94 | -0.67% | 86,650 |
| Mar 5, 2026 | 5.94 | 6.02 | 5.75 | 5.98 | 5.98 | 0.34% | 145,286 |
| Mar 4, 2026 | 5.21 | 6.00 | 5.21 | 5.96 | 5.96 | 14.51% | 482,777 |