Quest Holdings S.A. (ATH:QUEST)
Greece · Delayed Price · Currency is EUR 7.40
-0.05 (-0.67%)
Oct 12, 2026, 5:19 PM EET
Quest Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.45 | 7.47 | 7.38 | 7.40 | 7.40 | -0.67% | 18,578 |
| Oct 9, 2026 | 7.39 | 7.45 | 7.30 | 7.45 | 7.45 | 0.95% | 13,921 |
| Oct 8, 2026 | 7.50 | 7.50 | 7.15 | 7.38 | 7.38 | -2.25% | 58,802 |
| Oct 7, 2026 | 7.67 | 7.70 | 7.52 | 7.55 | 7.55 | -2.08% | 24,686 |
| Oct 6, 2026 | 7.70 | 7.83 | 7.65 | 7.71 | 7.71 | 0.13% | 13,777 |
| Oct 5, 2026 | 7.69 | 7.70 | 7.63 | 7.70 | 7.70 | - | 9,436 |
| Oct 2, 2026 | 7.80 | 7.83 | 7.64 | 7.70 | 7.70 | -1.28% | 21,919 |
| Oct 1, 2026 | 7.84 | 7.84 | 7.69 | 7.80 | 7.80 | -0.51% | 22,013 |
| Sep 30, 2026 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | -1.63% | 20,606 |
| Sep 29, 2026 | 7.72 | 7.97 | 7.71 | 7.97 | 7.97 | 2.71% | 30,876 |
| Sep 28, 2026 | 7.80 | 7.82 | 7.71 | 7.76 | 7.76 | -1.27% | 20,478 |
| Sep 25, 2026 | 7.75 | 7.86 | 7.70 | 7.86 | 7.86 | 1.42% | 24,071 |
| Sep 24, 2026 | 7.80 | 7.85 | 7.64 | 7.75 | 7.75 | -1.52% | 37,913 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.81 | 7.87 | 7.87 | -0.38% | 89,352 |
| Sep 22, 2026 | 7.63 | 7.93 | 7.60 | 7.90 | 7.90 | 3.95% | 69,442 |
| Sep 21, 2026 | 7.47 | 7.64 | 7.47 | 7.60 | 7.60 | 2.29% | 14,724 |
| Sep 18, 2026 | 7.60 | 7.60 | 7.43 | 7.43 | 7.43 | -2.24% | 588,040 |
| Sep 17, 2026 | 7.60 | 7.63 | 7.52 | 7.60 | 7.60 | - | 30,053 |
| Sep 16, 2026 | 7.56 | 7.66 | 7.55 | 7.60 | 7.60 | - | 26,800 |
| Sep 15, 2026 | 7.49 | 7.64 | 7.36 | 7.60 | 7.60 | 1.60% | 44,843 |
| Sep 14, 2026 | 7.51 | 7.52 | 7.44 | 7.48 | 7.48 | -0.80% | 17,450 |
| Sep 11, 2026 | 7.56 | 7.57 | 7.50 | 7.54 | 7.54 | -0.53% | 22,476 |
| Sep 10, 2026 | 7.45 | 7.58 | 7.45 | 7.58 | 7.58 | 1.47% | 23,799 |
| Sep 9, 2026 | 7.44 | 7.54 | 7.42 | 7.47 | 7.47 | -1.71% | 18,199 |
| Sep 8, 2026 | 7.52 | 7.60 | 7.49 | 7.60 | 7.60 | 1.33% | 33,458 |
| Sep 7, 2026 | 7.50 | 7.56 | 7.46 | 7.50 | 7.50 | -0.92% | 17,975 |
| Sep 4, 2026 | 7.56 | 7.60 | 7.51 | 7.57 | 7.57 | 0.13% | 29,135 |
| Sep 3, 2026 | 7.40 | 7.56 | 7.40 | 7.56 | 7.56 | 3.28% | 64,485 |
| Sep 2, 2026 | 7.35 | 7.39 | 7.31 | 7.32 | 7.32 | -0.41% | 16,152 |
| Sep 1, 2026 | 7.32 | 7.37 | 7.27 | 7.35 | 7.35 | - | 10,361 |
| Aug 31, 2026 | 7.33 | 7.40 | 7.33 | 7.35 | 7.35 | -0.41% | 13,177 |
| Aug 28, 2026 | 7.34 | 7.40 | 7.30 | 7.38 | 7.38 | -0.14% | 21,046 |
| Aug 27, 2026 | 7.40 | 7.40 | 7.34 | 7.39 | 7.39 | -0.14% | 7,606 |
| Aug 26, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | - | 15,648 |
| Aug 25, 2026 | 7.39 | 7.40 | 7.34 | 7.40 | 7.40 | - | 16,131 |
| Aug 24, 2026 | 7.35 | 7.41 | 7.23 | 7.40 | 7.40 | 0.82% | 21,006 |
| Aug 21, 2026 | 7.26 | 7.37 | 7.17 | 7.34 | 7.34 | 1.52% | 15,873 |
| Aug 20, 2026 | 7.22 | 7.25 | 7.19 | 7.23 | 7.23 | 0.14% | 10,343 |
| Aug 19, 2026 | 7.34 | 7.42 | 7.22 | 7.22 | 7.22 | -1.77% | 15,686 |
| Aug 18, 2026 | 7.42 | 7.42 | 7.33 | 7.35 | 7.35 | -0.94% | 11,881 |
| Aug 17, 2026 | 7.39 | 7.46 | 7.35 | 7.42 | 7.42 | 0.41% | 17,848 |
| Aug 14, 2026 | 7.16 | 7.42 | 7.16 | 7.39 | 7.39 | 2.64% | 22,131 |
| Aug 13, 2026 | 7.20 | 7.26 | 7.16 | 7.20 | 7.20 | -0.28% | 8,607 |
| Aug 12, 2026 | 7.34 | 7.34 | 7.17 | 7.22 | 7.22 | -0.55% | 12,967 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.21 | 7.26 | 7.26 | -1.09% | 16,225 |
| Aug 10, 2026 | 7.16 | 7.34 | 7.16 | 7.34 | 7.34 | 1.38% | 12,214 |
| Aug 7, 2026 | 7.35 | 7.37 | 7.24 | 7.24 | 7.24 | -1.90% | 14,212 |
| Aug 6, 2026 | 7.35 | 7.38 | 7.26 | 7.38 | 7.38 | 0.82% | 29,885 |
| Aug 5, 2026 | 7.17 | 7.32 | 7.17 | 7.32 | 7.32 | 1.24% | 29,407 |
| Aug 4, 2026 | 7.13 | 7.23 | 7.08 | 7.23 | 7.23 | 1.69% | 12,978 |