Qualco Group S.A. (ATH:QLCO)
Greece · Delayed Price · Currency is EUR 5.54
+0.04 (0.73%)
At close: Jul 21, 2026
Qualco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.49 | 5.54 | 5.42 | 5.54 | 5.54 | 0.73% | 110,415 |
| Jul 20, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | -0.90% | 82,573 |
| Jul 17, 2026 | 5.61 | 5.65 | 5.54 | 5.55 | 5.55 | -2.12% | 221,305 |
| Jul 16, 2026 | 5.45 | 5.67 | 5.45 | 5.67 | 5.67 | 3.28% | 362,737 |
| Jul 15, 2026 | 5.41 | 5.49 | 5.41 | 5.49 | 5.49 | 0.18% | 95,595 |
| Jul 14, 2026 | 5.42 | 5.48 | 5.35 | 5.48 | 5.48 | 0.55% | 198,930 |
| Jul 13, 2026 | 5.45 | 5.48 | 5.41 | 5.45 | 5.45 | - | 64,752 |
| Jul 10, 2026 | 5.41 | 5.50 | 5.39 | 5.45 | 5.45 | - | 105,989 |
| Jul 9, 2026 | 5.48 | 5.53 | 5.40 | 5.45 | 5.45 | -0.91% | 88,502 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -2.14% | 136,790 |
| Jul 7, 2026 | 5.61 | 5.64 | 5.57 | 5.62 | 5.62 | -0.53% | 79,138 |
| Jul 6, 2026 | 5.56 | 5.67 | 5.56 | 5.65 | 5.65 | 0.89% | 138,953 |
| Jul 3, 2026 | 5.60 | 5.63 | 5.53 | 5.60 | 5.60 | - | 82,447 |
| Jul 2, 2026 | 5.57 | 5.63 | 5.51 | 5.60 | 5.60 | 0.54% | 112,229 |
| Jul 1, 2026 | 5.50 | 5.57 | 5.47 | 5.57 | 5.57 | 1.27% | 82,517 |
| Jun 30, 2026 | 5.52 | 5.56 | 5.44 | 5.50 | 5.50 | -0.36% | 83,696 |
| Jun 29, 2026 | 5.50 | 5.53 | 5.46 | 5.52 | 5.52 | 0.18% | 80,705 |
| Jun 26, 2026 | 5.45 | 5.53 | 5.40 | 5.51 | 5.51 | 0.18% | 96,983 |
| Jun 25, 2026 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | 1.66% | 70,579 |
| Jun 24, 2026 | 5.39 | 5.47 | 5.36 | 5.41 | 5.41 | 0.37% | 140,828 |
| Jun 23, 2026 | 5.46 | 5.46 | 5.34 | 5.39 | 5.39 | -0.74% | 129,441 |
| Jun 22, 2026 | 5.57 | 5.65 | 5.43 | 5.43 | 5.43 | -2.16% | 116,870 |
| Jun 19, 2026 | 5.45 | 5.55 | 5.38 | 5.55 | 5.55 | 0.91% | 236,002 |
| Jun 18, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 115,469 |
| Jun 17, 2026 | 5.50 | 5.51 | 5.45 | 5.45 | 5.45 | -0.91% | 114,476 |
| Jun 16, 2026 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | - | 135,683 |
| Jun 15, 2026 | 5.63 | 5.63 | 5.49 | 5.50 | 5.50 | -1.43% | 104,702 |
| Jun 12, 2026 | 5.60 | 5.64 | 5.52 | 5.58 | 5.58 | -0.36% | 85,845 |
| Jun 11, 2026 | 5.59 | 5.60 | 5.53 | 5.60 | 5.60 | - | 58,467 |
| Jun 10, 2026 | 5.58 | 5.63 | 5.53 | 5.60 | 5.60 | - | 43,310 |
| Jun 9, 2026 | 5.60 | 5.65 | 5.57 | 5.60 | 5.60 | - | 125,733 |
| Jun 8, 2026 | 5.64 | 5.68 | 5.60 | 5.60 | 5.60 | -2.27% | 59,504 |
| Jun 5, 2026 | 5.87 | 5.87 | 5.69 | 5.73 | 5.73 | -2.39% | 52,491 |
| Jun 4, 2026 | 5.87 | 5.93 | 5.79 | 5.87 | 5.87 | - | 44,013 |
| Jun 3, 2026 | 5.91 | 5.91 | 5.86 | 5.87 | 5.87 | -1.01% | 37,078 |
| Jun 2, 2026 | 5.94 | 5.96 | 5.90 | 5.93 | 5.93 | - | 43,612 |
| May 29, 2026 | 5.89 | 5.98 | 5.89 | 5.93 | 5.93 | 1.72% | 148,631 |
| May 28, 2026 | 5.79 | 5.96 | 5.79 | 5.83 | 5.83 | 0.69% | 179,956 |
| May 27, 2026 | 5.88 | 5.94 | 5.79 | 5.79 | 5.79 | -1.53% | 65,533 |
| May 26, 2026 | 5.63 | 5.98 | 5.63 | 5.88 | 5.88 | 3.89% | 121,842 |
| May 25, 2026 | 5.82 | 5.82 | 5.66 | 5.66 | 5.66 | -1.39% | 50,339 |
| May 22, 2026 | 5.74 | 5.78 | 5.68 | 5.74 | 5.74 | 1.41% | 35,621 |
| May 21, 2026 | 5.81 | 5.83 | 5.62 | 5.66 | 5.66 | -1.74% | 64,296 |
| 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 |