Quest Holdings S.A. (ATH:QUEST)
Greece · Delayed Price · Currency is EUR 6.39
-0.19 (-2.89%)
At close: Mar 5, 2026
Quest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.59 | 6.66 | 6.22 | 6.39 | 6.39 | -2.89% | 50,524 |
| Mar 4, 2026 | 6.56 | 6.65 | 6.45 | 6.58 | 6.58 | 0.30% | 37,078 |
| Mar 3, 2026 | 6.67 | 6.67 | 6.44 | 6.56 | 6.56 | -1.94% | 35,316 |
| Mar 2, 2026 | 6.63 | 6.78 | 6.60 | 6.69 | 6.69 | -2.05% | 26,782 |
| Feb 27, 2026 | 6.90 | 6.92 | 6.82 | 6.83 | 6.83 | -0.44% | 37,723 |
| Feb 26, 2026 | 6.68 | 6.87 | 6.68 | 6.86 | 6.86 | 2.39% | 8,007 |
| Feb 25, 2026 | 6.70 | 6.75 | 6.67 | 6.70 | 6.70 | -0.15% | 16,793 |
| Feb 24, 2026 | 6.84 | 6.84 | 6.70 | 6.71 | 6.71 | -1.90% | 21,598 |
| Feb 20, 2026 | 6.85 | 6.87 | 6.81 | 6.84 | 6.84 | -0.44% | 12,502 |
| Feb 19, 2026 | 6.95 | 6.99 | 6.83 | 6.87 | 6.87 | -1.29% | 13,074 |
| Feb 18, 2026 | 6.83 | 6.96 | 6.83 | 6.96 | 6.96 | 0.72% | 16,181 |
| Feb 17, 2026 | 6.91 | 6.91 | 6.79 | 6.91 | 6.91 | -0.14% | 9,982 |
| Feb 16, 2026 | 6.97 | 6.97 | 6.84 | 6.92 | 6.92 | 0.14% | 12,315 |
| Feb 13, 2026 | 6.93 | 6.95 | 6.85 | 6.91 | 6.91 | -1.57% | 19,452 |
| Feb 12, 2026 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 1.30% | 12,360 |
| Feb 11, 2026 | 6.90 | 6.93 | 6.81 | 6.93 | 6.93 | 0.14% | 15,060 |
| Feb 10, 2026 | 6.92 | 6.92 | 6.82 | 6.92 | 6.92 | - | 15,479 |
| Feb 9, 2026 | 6.99 | 6.99 | 6.88 | 6.92 | 6.92 | -0.43% | 19,754 |
| Feb 6, 2026 | 6.93 | 6.95 | 6.82 | 6.95 | 6.95 | - | 37,106 |
| Feb 5, 2026 | 7.08 | 7.08 | 6.93 | 6.95 | 6.95 | -1.84% | 26,779 |
| Feb 4, 2026 | 7.00 | 7.08 | 6.93 | 7.08 | 7.08 | 1.14% | 23,806 |
| Feb 3, 2026 | 7.00 | 7.07 | 6.96 | 7.00 | 7.00 | -0.57% | 29,118 |
| Feb 2, 2026 | 6.99 | 7.04 | 6.92 | 7.04 | 7.04 | - | 13,830 |
| Jan 30, 2026 | 7.00 | 7.04 | 6.94 | 7.04 | 7.04 | - | 14,332 |
| Jan 29, 2026 | 6.87 | 7.05 | 6.87 | 7.04 | 7.04 | 1.00% | 18,443 |
| Jan 28, 2026 | 7.05 | 7.05 | 6.85 | 6.97 | 6.97 | -0.85% | 31,664 |
| Jan 27, 2026 | 7.06 | 7.09 | 6.93 | 7.03 | 7.03 | 0.43% | 12,898 |
| Jan 26, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -1.27% | 13,080 |
| Jan 23, 2026 | 6.97 | 7.09 | 6.92 | 7.09 | 7.09 | 1.58% | 27,948 |
| Jan 22, 2026 | 6.72 | 6.98 | 6.72 | 6.98 | 6.98 | 3.87% | 22,662 |
| Jan 21, 2026 | 6.74 | 6.79 | 6.72 | 6.72 | 6.72 | -0.88% | 41,739 |
| Jan 20, 2026 | 6.86 | 6.88 | 6.78 | 6.78 | 6.78 | -0.88% | 29,792 |
| Jan 19, 2026 | 6.97 | 6.97 | 6.84 | 6.84 | 6.84 | -1.58% | 50,277 |
| Jan 16, 2026 | 6.92 | 6.98 | 6.89 | 6.95 | 6.95 | 0.43% | 25,315 |
| Jan 15, 2026 | 6.99 | 6.99 | 6.89 | 6.92 | 6.92 | -1.14% | 25,942 |
| Jan 14, 2026 | 7.01 | 7.01 | 6.89 | 7.00 | 7.00 | 0.72% | 35,374 |
| Jan 13, 2026 | 6.96 | 6.99 | 6.92 | 6.95 | 6.95 | - | 10,545 |
| Jan 12, 2026 | 7.09 | 7.09 | 6.95 | 6.95 | 6.95 | -2.11% | 33,230 |
| Jan 9, 2026 | 7.14 | 7.14 | 7.04 | 7.10 | 7.10 | -0.28% | 7,826 |
| Jan 8, 2026 | 7.20 | 7.22 | 7.12 | 7.12 | 7.12 | -1.11% | 19,618 |
| Jan 7, 2026 | 7.16 | 7.20 | 7.11 | 7.20 | 7.20 | 0.56% | 21,575 |
| Jan 5, 2026 | 7.08 | 7.16 | 7.04 | 7.16 | 7.16 | 1.56% | 10,157 |
| Jan 2, 2026 | 7.11 | 7.12 | 7.04 | 7.05 | 7.05 | -0.14% | 9,904 |
| Dec 31, 2025 | 7.01 | 7.06 | 6.93 | 7.06 | 7.06 | -0.42% | 43,544 |
| Dec 30, 2025 | 7.00 | 7.09 | 6.97 | 7.09 | 7.09 | 0.71% | 16,669 |
| Dec 29, 2025 | 6.98 | 7.04 | 6.90 | 7.04 | 7.04 | 0.86% | 24,333 |
| Dec 23, 2025 | 7.00 | 7.05 | 6.92 | 6.98 | 6.98 | -0.29% | 23,182 |
| Dec 22, 2025 | 6.84 | 7.00 | 6.78 | 7.00 | 7.00 | 1.45% | 60,602 |
| Dec 19, 2025 | 7.04 | 7.04 | 6.90 | 6.90 | 6.90 | -1.15% | 83,029 |
| Dec 18, 2025 | 6.99 | 7.01 | 6.90 | 6.98 | 6.98 | -0.29% | 47,648 |