Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.356
+0.008 (0.59%)
Aug 22, 2025, 5:16 PM EET
ATH:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 13,850 |
| Aug 21, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 44,225 |
| Aug 20, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 102,460 |
| Aug 19, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 71,643 |
| Aug 18, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 40,803 |
| Aug 14, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | 133,087 |
| Aug 13, 2025 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 95,090 |
| Aug 12, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 56,200 |
| Aug 11, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 117,881 |
| Aug 8, 2025 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 84,701 |
| Aug 7, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 119,730 |
| Aug 6, 2025 | 1.26 | 1.39 | 1.26 | 1.35 | 1.35 | 6.30% | 989,866 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 34,522 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 3.31% | 37,258 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.72% | 48,781 |
| Jul 31, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 29,530 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 30,998 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 23,491 |
| Jul 28, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | - | 66,693 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 30,769 |
| Jul 24, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 60,996 |
| Jul 23, 2025 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 80,674 |
| Jul 22, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 28,326 |
| Jul 21, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 259,222 |
| Jul 18, 2025 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 58,095 |
| Jul 17, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | 2.42% | 60,742 |
| Jul 16, 2025 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 28,120 |
| Jul 15, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 108,717 |
| Jul 14, 2025 | 1.21 | 1.32 | 1.20 | 1.30 | 1.30 | 8.33% | 221,700 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 35,724 |
| Jul 10, 2025 | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | 5.13% | 170,442 |
| Jul 9, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 85,726 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 57,805 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 16,941 |
| Jul 4, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 29,154 |
| Jul 3, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 31,035 |
| Jul 2, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 25,814 |
| Jul 1, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 17,953 |
| Jun 30, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 8,340 |
| Jun 27, 2025 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 59,503 |
| Jun 26, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.52% | 64,325 |
| Jun 25, 2025 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 4.39% | 40,730 |
| Jun 24, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 4.59% | 68,366 |
| Jun 23, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 23,623 |
| Jun 20, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 32,775 |
| Jun 19, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 39,050 |
| Jun 18, 2025 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 37,754 |
| Jun 17, 2025 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | - | 44,811 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 60,289 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -3.36% | 114,689 |