Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.382
+0.022 (1.62%)
Feb 4, 2026, 5:17 PM EET
ATH:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | - | 1.62% | 53,010 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | - | 80,343 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.89% | 88,590 |
| Jan 30, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.61% | 105,570 |
| Jan 29, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.42% | 89,763 |
| Jan 28, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.89% | 199,478 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.15% | 99,087 |
| Jan 26, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 305,259 |
| Jan 23, 2026 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 5.96% | 502,079 |
| Jan 22, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.91% | 125,847 |
| Jan 21, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.92% | 217,197 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.97% | 57,993 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -1.46% | 72,453 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.44% | 59,164 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 1.03% | 391,550 |
| Jan 14, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 158,826 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.05% | 30,278 |
| Jan 12, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 0.91% | 251,240 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.30% | 126,680 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 0.45% | 59,703 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 0.30% | 152,561 |
| Jan 5, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.77% | 114,343 |
| Jan 2, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 5.49% | 147,402 |
| Dec 31, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.31% | 34,692 |
| Dec 30, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.49% | 24,827 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.16% | 12,418 |
| Dec 23, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 1.16% | 29,486 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.59% | 54,525 |
| Dec 19, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.21 | -0.32% | 68,869 |
| Dec 18, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.21 | 0.65% | 44,953 |
| Dec 17, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.20 | 2.67% | 76,561 |
| Dec 16, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.17 | 0.50% | 90,771 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.16 | -3.71% | 223,473 |
| Dec 12, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.21 | -2.97% | 181,622 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.25 | -2.44% | 249,404 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.28 | -1.50% | 94,538 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.30 | -0.30% | 45,184 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.30 | 0.45% | 69,790 |
| Dec 5, 2025 | 1.28 | 1.34 | 1.27 | 1.33 | 1.29 | 4.57% | 138,849 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | -0.78% | 47,506 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.25 | - | 85,697 |
| Dec 2, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.25 | -0.31% | 29,368 |
| Dec 1, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.25 | -1.23% | 34,715 |
| Nov 28, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.27 | -0.91% | 66,172 |
| Nov 27, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.28 | -1.06% | 34,808 |
| Nov 26, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.29 | - | 100,987 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.29 | -1.63% | 64,458 |
| Nov 24, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.31 | 1.35% | 70,196 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.30 | -0.75% | 33,741 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.31 | -0.59% | 58,992 |