Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.166
-0.022 (-1.85%)
At close: Mar 19, 2026
ATH:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -1.85% | 49,251 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 1.19% | 105,644 |
| Mar 17, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 36,907 |
| Mar 16, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.17% | 42,167 |
| Mar 13, 2026 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 5.44% | 53,542 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.82% | 44,457 |
| Mar 11, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.04% | 60,800 |
| Mar 10, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 4.81% | 68,048 |
| Mar 9, 2026 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | -2.99% | 111,239 |
| Mar 6, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -2.72% | 91,237 |
| Mar 5, 2026 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | 2.04% | 162,051 |
| Mar 4, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 5.88% | 199,095 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -11.76% | 327,836 |
| Mar 2, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -9.26% | 150,513 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.93% | 48,467 |
| Feb 26, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.42% | 61,968 |
| Feb 25, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.96% | 92,740 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.72% | 126,055 |
| Feb 20, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.43% | 104,365 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.63% | 63,036 |
| Feb 18, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 72,266 |
| Feb 17, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 76,258 |
| Feb 16, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.89% | 150,293 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 165,526 |
| Feb 12, 2026 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | 0.31% | 116,604 |
| Feb 11, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | -0.31% | 138,663 |
| Feb 10, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.99% | 132,370 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.97% | 103,052 |
| Feb 6, 2026 | 1.34 | 1.36 | 1.29 | 1.35 | 1.35 | 0.15% | 168,359 |
| Feb 5, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.75% | 209,176 |
| Feb 4, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.62% | 56,618 |
| 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 |