Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.216
+0.036 (3.05%)
May 21, 2026, 5:11 PM EET
ATH:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.50% | 28,357 |
| May 8, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -1.16% | 45,443 |
| May 7, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.33% | 66,919 |
| May 6, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.52% | 65,476 |
| May 5, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.68% | 13,870 |
| May 4, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 40,152 |
| Apr 30, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.67% | 13,505 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.51% | 30,407 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.43% | 41,069 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.29% | 42,839 |
| Apr 24, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.14% | 40,718 |
| Apr 23, 2026 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 2.51% | 47,350 |
| Apr 22, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.33% | 50,330 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 25,159 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 24,917 |
| Apr 17, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 4.24% | 102,153 |
| Apr 16, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 91,558 |
| Apr 15, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.52% | 63,638 |
| Apr 14, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 44,291 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.69% | 54,867 |
| Apr 8, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | 4.68% | 134,484 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -1.60% | 40,918 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.76% | 34,746 |
| Apr 1, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 2.11% | 59,424 |
| Mar 31, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.22% | 72,223 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | 0.37% | 69,682 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -4.74% | 35,883 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.38% | 35,705 |
| Mar 24, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -0.34% | 26,962 |
| Mar 23, 2026 | 1.14 | 1.17 | 1.10 | 1.16 | 1.16 | -0.68% | 91,288 |
| Mar 20, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.17% | 45,041 |
| 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 |