Quest Holdings S.A. (ATH:QUEST)
Greece · Delayed Price · Currency is EUR 7.18
-0.16 (-2.18%)
Sep 9, 2025, 4:45 PM EET
Quest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.27 | 7.41 | 7.27 | 7.34 | 7.34 | 0.14% | 20,020 |
| Sep 5, 2025 | 7.47 | 7.47 | 7.22 | 7.33 | 7.33 | -0.95% | 43,372 |
| Sep 4, 2025 | 7.43 | 7.43 | 7.32 | 7.40 | 7.40 | -0.40% | 29,261 |
| Sep 3, 2025 | 7.44 | 7.51 | 7.43 | 7.43 | 7.43 | -0.67% | 20,423 |
| Sep 2, 2025 | 7.56 | 7.62 | 7.32 | 7.48 | 7.48 | -2.09% | 38,773 |
| Sep 1, 2025 | 7.59 | 7.64 | 7.48 | 7.64 | 7.64 | 0.79% | 13,894 |
| Aug 29, 2025 | 7.59 | 7.59 | 7.47 | 7.58 | 7.58 | 0.13% | 16,263 |
| Aug 28, 2025 | 7.69 | 7.69 | 7.42 | 7.57 | 7.57 | 0.13% | 107,138 |
| Aug 27, 2025 | 7.66 | 7.76 | 7.56 | 7.56 | 7.56 | -2.07% | 12,053 |
| Aug 26, 2025 | 7.68 | 7.75 | 7.63 | 7.72 | 7.72 | -0.39% | 16,842 |
| Aug 25, 2025 | 7.67 | 7.77 | 7.65 | 7.75 | 7.75 | 1.44% | 10,967 |
| Aug 22, 2025 | 7.74 | 7.81 | 7.63 | 7.64 | 7.64 | -1.93% | 18,601 |
| Aug 21, 2025 | 7.62 | 7.82 | 7.58 | 7.79 | 7.79 | 1.56% | 27,718 |
| Aug 20, 2025 | 7.55 | 7.74 | 7.48 | 7.67 | 7.67 | 1.05% | 32,379 |
| Aug 19, 2025 | 7.40 | 7.60 | 7.40 | 7.59 | 7.59 | 2.15% | 11,712 |
| Aug 18, 2025 | 7.56 | 7.60 | 7.43 | 7.43 | 7.43 | -2.62% | 14,916 |
| 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 |