Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.298
+0.014 (1.09%)
Dec 2, 2025, 4:04 PM EET
ATH:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | 0.93% | 16,788 |
| Dec 1, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.23% | 34,715 |
| Nov 28, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.91% | 66,172 |
| Nov 27, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -1.06% | 34,808 |
| Nov 26, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 100,987 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.63% | 64,458 |
| Nov 24, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.35% | 70,196 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 33,741 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -0.59% | 58,992 |
| Nov 19, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.15% | 36,529 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 54,074 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 40,981 |
| Nov 14, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 1.04% | 46,754 |
| Nov 13, 2025 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 0.45% | 61,733 |
| Nov 12, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 228,467 |
| Nov 11, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.06% | 46,696 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -3.24% | 84,733 |
| Nov 7, 2025 | 1.29 | 1.37 | 1.28 | 1.36 | 1.36 | 5.26% | 438,615 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.58% | 89,830 |
| Nov 5, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 28,416 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.30% | 59,395 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.29% | 55,956 |
| Oct 31, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | 0.14% | 59,029 |
| Oct 30, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.43% | 43,563 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 0.29% | 84,997 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 98,836 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | - | 87,187 |
| Oct 23, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.58% | 131,434 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -3.19% | 89,401 |
| Oct 21, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | - | 76,649 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.28% | 48,771 |
| Oct 17, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | -1.91% | 132,492 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -1.74% | 244,469 |
| Oct 15, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | 0.13% | 64,880 |
| Oct 14, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.40% | 61,160 |
| Oct 13, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 0.41% | 76,758 |
| Oct 10, 2025 | 1.47 | 1.51 | 1.44 | 1.48 | 1.48 | 0.68% | 146,016 |
| Oct 9, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 3.97% | 180,892 |
| Oct 8, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 76,303 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -1.27% | 47,056 |
| Oct 6, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.21% | 71,351 |
| Oct 3, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.14% | 73,811 |
| Oct 2, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.22% | 111,869 |
| Oct 1, 2025 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 0.82% | 153,190 |
| Sep 30, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 103,703 |
| Sep 29, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.16% | 65,879 |
| Sep 26, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.41% | 412,499 |
| Sep 25, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 3.08% | 773,196 |
| Sep 24, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -1.11% | 95,331 |
| Sep 23, 2025 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | 1.26% | 346,628 |