Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.248
+0.004 (0.32%)
Jul 21, 2026, 5:19 PM EET
ATH:QUAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.32% | 38,270 |
| Jul 20, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.16% | 36,498 |
| Jul 17, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -1.74% | 61,904 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -2.16% | 61,654 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 0.15% | 145,548 |
| Jul 14, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -2.85% | 77,438 |
| Jul 13, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.77% | 71,213 |
| Jul 10, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 130,012 |
| Jul 9, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.54% | 194,275 |
| Jul 8, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -1.07% | 118,358 |
| Jul 7, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.45% | 408,547 |
| Jul 6, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 9.09% | 722,561 |
| Jul 3, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | - | 99,054 |
| Jul 2, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 46,611 |
| Jul 1, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.99% | 348,889 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.49% | 17,431 |
| Jun 29, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 37,191 |
| Jun 26, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.66% | 18,131 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.31% | 91,610 |
| Jun 24, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.97% | 112,909 |
| Jun 23, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.64% | 49,651 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.16% | 28,389 |
| Jun 19, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.16% | 32,472 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 48,115 |
| Jun 17, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.48% | 12,735 |
| Jun 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.03% | 38,410 |
| Jun 15, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.16% | 148,790 |
| Jun 12, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.43% | 59,603 |
| Jun 11, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 1.28% | 35,839 |
| Jun 10, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.97% | 33,797 |
| Jun 9, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.15% | 76,849 |
| Jun 8, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | - | 355,669 |
| Jun 5, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.33% | 51,148 |
| Jun 4, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.01% | 59,660 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 56,827 |
| Jun 2, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -0.47% | 70,229 |
| May 29, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.63% | 58,289 |
| May 28, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 84,450 |
| May 27, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.23% | 66,107 |
| May 26, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.57% | 124,701 |
| May 25, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.27% | 70,599 |
| May 22, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 3.62% | 198,707 |
| May 21, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 3.05% | 98,094 |
| May 20, 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 151,835 |
| May 19, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 63,854 |
| May 18, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 66,092 |
| May 15, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 11,956 |
| May 14, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 68,040 |
| May 13, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.67% | 41,884 |
| May 12, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.17% | 19,490 |