Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.288
+0.006 (0.47%)
Sep 29, 2026, 5:14 PM EET
ATH:QUAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 0.63% | 57,250 |
| Sep 25, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 2.25% | 43,475 |
| Sep 24, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 3.32% | 179,053 |
| Sep 23, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.31% | 36,016 |
| Sep 22, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 64,780 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.33% | 49,870 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.98% | 67,251 |
| Sep 17, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.16% | 61,405 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.16% | 61,896 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.16 | 1.22 | 1.22 | -0.98% | 76,854 |
| Sep 14, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -0.16% | 94,975 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 27,880 |
| Sep 10, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.65% | 28,031 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 67,227 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.48% | 28,906 |
| Sep 7, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.32% | 74,807 |
| Sep 4, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.10% | 67,272 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 86,157 |
| Sep 2, 2026 | 1.28 | 1.33 | 1.23 | 1.28 | 1.28 | -0.47% | 513,576 |
| Sep 1, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 1.90% | 88,893 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.87% | 46,099 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.31% | 62,382 |
| Aug 27, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.16% | 6,450 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 41,227 |
| Aug 25, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.62% | 34,006 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.15% | 36,437 |
| Aug 21, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 23,580 |
| Aug 20, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.50% | 33,926 |
| Aug 19, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.10% | 29,862 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 65,012 |
| Aug 17, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | -0.15% | 29,737 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.31% | 60,537 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.15% | 51,735 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.46% | 74,396 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.31% | 65,765 |
| Aug 10, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.15% | 21,860 |
| Aug 7, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.46% | 85,994 |
| Aug 6, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.61% | 62,314 |
| Aug 5, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.31% | 112,347 |
| Aug 4, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.31% | 64,351 |
| Aug 3, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 61,676 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.06% | 48,227 |
| Jul 30, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.15% | 66,238 |
| Jul 29, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 5.77% | 223,073 |
| Jul 28, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.63% | 66,957 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.36% | 24,570 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.00% | 31,033 |
| Jul 23, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -3.07% | 69,708 |
| Jul 22, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 68,848 |
| Jul 21, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.32% | 38,270 |