Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.360
+0.068 (5.26%)
Nov 7, 2025, 5:17 PM EET
ATH:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.29 | 1.37 | 1.28 | 1.36 | 1.36 | 5.43% | 438,715 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 89,830 |
| Nov 5, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 28,572 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 60,395 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 56,590 |
| Oct 31, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | - | 59,569 |
| Oct 30, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 44,063 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 88,997 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 98,903 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | - | 87,349 |
| Oct 23, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 132,195 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 89,401 |
| Oct 21, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | - | 76,649 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 49,242 |
| Oct 17, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | -1.37% | 133,072 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -2.01% | 244,469 |
| Oct 15, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | - | 65,380 |
| Oct 14, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 61,160 |
| Oct 13, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | - | 76,758 |
| Oct 10, 2025 | 1.47 | 1.51 | 1.44 | 1.48 | 1.48 | 0.68% | 146,346 |
| Oct 9, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 4.26% | 181,310 |
| Oct 8, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 76,858 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 47,392 |
| Oct 6, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 71,447 |
| Oct 3, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 73,911 |
| Oct 2, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 112,409 |
| Oct 1, 2025 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 155,300 |
| 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 | -2.03% | 67,862 |
| Sep 26, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 412,499 |
| Sep 25, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.80% | 773,196 |
| Sep 24, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 96,531 |
| Sep 23, 2025 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 348,128 |
| Sep 22, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 4.38% | 427,014 |
| Sep 19, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 63,697 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 34,341 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 66,273 |
| Sep 16, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 116,530 |
| Sep 15, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 35,710 |
| Sep 12, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | - | 62,020 |
| Sep 11, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 33,430 |
| Sep 10, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 39,438 |
| Sep 9, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 2.29% | 86,995 |
| Sep 8, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | - | 65,839 |
| Sep 5, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 39,968 |
| Sep 4, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 5.60% | 88,667 |
| Sep 3, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 62,373 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 54,770 |
| Sep 1, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 52,650 |
| Aug 29, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 57,755 |