Quest Holdings S.A. (ATH:QUEST)
Greece · Delayed Price · Currency is EUR 7.63
-0.10 (-1.29%)
Aug 14, 2025, 5:15 PM EET
Quest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.70 | 7.80 | 7.57 | 7.63 | 7.63 | -1.29% | 23,801 |
| Aug 13, 2025 | 7.80 | 7.82 | 7.73 | 7.73 | 7.73 | -0.90% | 15,885 |
| Aug 12, 2025 | 7.73 | 7.82 | 7.68 | 7.80 | 7.80 | 0.91% | 24,142 |
| Aug 11, 2025 | 7.58 | 7.78 | 7.53 | 7.73 | 7.73 | 1.98% | 60,259 |
| Aug 8, 2025 | 7.48 | 7.58 | 7.40 | 7.58 | 7.58 | 0.93% | 62,343 |
| Aug 7, 2025 | 7.38 | 7.52 | 7.38 | 7.51 | 7.51 | 1.62% | 64,796 |
| Aug 6, 2025 | 7.50 | 7.51 | 7.32 | 7.39 | 7.39 | -1.47% | 45,329 |
| Aug 5, 2025 | 7.46 | 7.57 | 7.41 | 7.50 | 7.50 | 0.13% | 32,643 |
| Aug 4, 2025 | 7.40 | 7.50 | 7.36 | 7.49 | 7.49 | 1.22% | 26,156 |
| Aug 1, 2025 | 7.30 | 7.40 | 7.24 | 7.40 | 7.40 | 1.09% | 60,972 |
| Jul 31, 2025 | 7.41 | 7.46 | 7.26 | 7.32 | 7.32 | -1.21% | 47,612 |
| Jul 30, 2025 | 7.49 | 7.49 | 7.29 | 7.41 | 7.41 | -0.80% | 42,210 |
| Jul 29, 2025 | 7.38 | 7.49 | 7.21 | 7.47 | 7.47 | 0.40% | 35,422 |
| Jul 28, 2025 | 7.51 | 7.66 | 7.35 | 7.44 | 7.44 | -1.06% | 23,275 |
| Jul 25, 2025 | 7.50 | 7.65 | 7.48 | 7.52 | 7.52 | 0.27% | 17,301 |
| Jul 24, 2025 | 7.43 | 7.53 | 7.32 | 7.50 | 7.50 | 1.49% | 34,949 |
| Jul 23, 2025 | 7.56 | 7.64 | 7.36 | 7.39 | 7.39 | -2.12% | 105,286 |
| Jul 22, 2025 | 7.66 | 7.72 | 7.55 | 7.55 | 7.55 | -1.44% | 16,324 |
| Jul 21, 2025 | 7.79 | 7.83 | 7.65 | 7.66 | 7.66 | -2.05% | 18,169 |
| Jul 18, 2025 | 7.49 | 7.89 | 7.45 | 7.82 | 7.82 | 4.41% | 60,686 |
| Jul 17, 2025 | 7.45 | 7.60 | 7.45 | 7.49 | 7.49 | 0.27% | 19,447 |
| Jul 16, 2025 | 7.45 | 7.59 | 7.40 | 7.47 | 7.47 | -0.66% | 29,204 |
| Jul 15, 2025 | 7.33 | 7.52 | 7.33 | 7.52 | 7.52 | 2.04% | 21,958 |
| Jul 14, 2025 | 7.32 | 7.44 | 7.30 | 7.37 | 7.37 | - | 25,120 |
| Jul 11, 2025 | 7.55 | 7.55 | 7.37 | 7.37 | 7.37 | -2.77% | 144,538 |
| Jul 10, 2025 | 7.56 | 7.67 | 7.46 | 7.58 | 7.58 | -0.66% | 37,567 |
| Jul 9, 2025 | 7.39 | 7.68 | 7.39 | 7.63 | 7.63 | 1.73% | 64,863 |
| Jul 8, 2025 | 7.35 | 7.52 | 7.35 | 7.50 | 7.50 | 1.08% | 49,882 |
| Jul 7, 2025 | 7.23 | 7.42 | 7.23 | 7.42 | 7.42 | 1.50% | 43,328 |
| Jul 4, 2025 | 7.20 | 7.33 | 7.07 | 7.31 | 7.31 | 1.25% | 82,864 |
| Jul 3, 2025 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 1.69% | 35,258 |
| Jul 2, 2025 | 7.15 | 7.23 | 7.10 | 7.10 | 7.10 | - | 55,648 |
| Jul 1, 2025 | 7.12 | 7.17 | 7.10 | 7.10 | 7.10 | -0.28% | 35,751 |
| Jun 30, 2025 | 7.20 | 7.32 | 7.11 | 7.12 | 7.12 | -1.11% | 31,207 |
| Jun 27, 2025 | 7.19 | 7.30 | 7.06 | 7.20 | 7.20 | - | 63,291 |
| Jun 26, 2025 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 1.98% | 29,505 |
| Jun 25, 2025 | 6.97 | 7.06 | 6.96 | 7.06 | 7.06 | 1.58% | 9,273 |
| Jun 24, 2025 | 7.00 | 7.13 | 6.94 | 6.95 | 6.95 | 0.72% | 29,019 |
| Jun 23, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -1.99% | 19,295 |
| Jun 20, 2025 | 7.05 | 7.19 | 7.03 | 7.04 | 6.74 | -0.85% | 53,294 |
| Jun 19, 2025 | 7.09 | 7.19 | 7.07 | 7.10 | 6.80 | 1.43% | 22,154 |
| Jun 18, 2025 | 7.11 | 7.21 | 7.00 | 7.00 | 6.70 | -1.82% | 37,487 |
| Jun 17, 2025 | 7.00 | 7.19 | 7.00 | 7.13 | 6.83 | 2.59% | 28,604 |
| Jun 16, 2025 | 6.97 | 7.10 | 6.95 | 6.95 | 6.65 | -1.00% | 29,704 |
| Jun 13, 2025 | 7.10 | 7.11 | 6.95 | 7.02 | 6.72 | -1.68% | 20,446 |
| Jun 12, 2025 | 7.17 | 7.17 | 6.96 | 7.14 | 6.84 | 1.13% | 24,675 |
| Jun 11, 2025 | 7.15 | 7.24 | 7.06 | 7.06 | 6.76 | -1.26% | 29,572 |
| Jun 10, 2025 | 6.95 | 7.22 | 6.95 | 7.15 | 6.85 | 2.88% | 12,283 |
| Jun 6, 2025 | 7.00 | 7.03 | 6.95 | 6.95 | 6.65 | -0.29% | 16,883 |
| Jun 5, 2025 | 7.01 | 7.09 | 6.93 | 6.97 | 6.67 | -1.69% | 17,529 |