Qualco Group S.A. (ATH:QLCO)
Greece · Delayed Price · Currency is EUR 6.03
-0.04 (-0.66%)
Last updated: Oct 30, 2026, 5:15 PM EET
Qualco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.04 | 6.05 | 5.96 | 6.03 | 6.03 | -0.66% | 81,938 |
| Oct 29, 2026 | 6.00 | 6.07 | 5.98 | 6.07 | 6.07 | 0.83% | 114,659 |
| Oct 27, 2026 | 5.96 | 6.03 | 5.93 | 6.02 | 6.02 | 1.01% | 58,930 |
| Oct 26, 2026 | 5.97 | 6.00 | 5.92 | 5.96 | 5.96 | -0.17% | 56,057 |
| Oct 23, 2026 | 5.95 | 6.00 | 5.91 | 5.97 | 5.97 | -0.50% | 65,744 |
| Oct 22, 2026 | 6.03 | 6.03 | 5.94 | 6.00 | 6.00 | -1.32% | 83,033 |
| Oct 21, 2026 | 6.03 | 6.08 | 5.96 | 6.08 | 6.08 | 0.50% | 76,246 |
| Oct 20, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | - | 56,946 |
| Oct 19, 2026 | 6.00 | 6.06 | 5.95 | 6.05 | 6.05 | -0.17% | 81,941 |
| Oct 16, 2026 | 6.02 | 6.06 | 5.98 | 6.06 | 6.06 | 0.83% | 58,127 |
| Oct 15, 2026 | 6.00 | 6.03 | 5.94 | 6.01 | 6.01 | -0.33% | 68,186 |
| Oct 14, 2026 | 6.00 | 6.05 | 5.98 | 6.03 | 6.03 | -0.33% | 72,073 |
| Oct 13, 2026 | 6.08 | 6.13 | 6.00 | 6.05 | 6.05 | -0.17% | 77,289 |
| Oct 12, 2026 | 6.03 | 6.10 | 5.99 | 6.06 | 6.06 | 0.50% | 85,239 |
| Oct 9, 2026 | 6.03 | 6.08 | 5.96 | 6.03 | 6.03 | - | 103,446 |
| Oct 8, 2026 | 6.10 | 6.10 | 5.95 | 6.03 | 6.03 | -1.79% | 86,387 |
| Oct 7, 2026 | 6.18 | 6.32 | 6.03 | 6.14 | 6.14 | -1.13% | 127,623 |
| Oct 6, 2026 | 6.02 | 6.21 | 6.02 | 6.21 | 6.21 | 3.16% | 188,971 |
| Oct 5, 2026 | 5.99 | 6.06 | 5.94 | 6.02 | 6.02 | 0.50% | 70,064 |
| Oct 2, 2026 | 6.08 | 6.08 | 5.92 | 5.99 | 5.99 | -0.99% | 109,275 |
| Oct 1, 2026 | 6.01 | 6.07 | 5.99 | 6.05 | 6.05 | -0.33% | 90,253 |
| Sep 30, 2026 | 6.16 | 6.18 | 6.00 | 6.07 | 6.07 | -1.62% | 95,755 |
| Sep 29, 2026 | 6.05 | 6.17 | 6.04 | 6.17 | 6.17 | 1.98% | 83,292 |
| Sep 28, 2026 | 6.01 | 6.08 | 5.97 | 6.05 | 6.05 | 0.83% | 134,082 |
| Sep 25, 2026 | 5.95 | 6.12 | 5.92 | 6.00 | 6.00 | 0.50% | 119,641 |
| Sep 24, 2026 | 6.09 | 6.09 | 5.92 | 5.97 | 5.97 | -1.32% | 98,330 |
| Sep 23, 2026 | 6.08 | 6.10 | 5.97 | 6.05 | 6.05 | -0.82% | 107,172 |
| Sep 22, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 118,888 |
| 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 |