Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece · Delayed Price · Currency is EUR 1.260
+0.014 (1.12%)
Jun 11, 2026, 4:14 PM EET
ATH:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |