Quest Holdings S.A. (ATH:QUEST)
Greece · Delayed Price · Currency is EUR 7.00
-0.02 (-0.28%)
Jul 30, 2026, 3:48 PM EET
Quest Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6.93 | 7.02 | 6.88 | 7.02 | 7.02 | 1.30% | 22,032 |
| Jul 28, 2026 | 6.96 | 7.10 | 6.93 | 6.93 | 6.93 | -0.43% | 19,257 |
| Jul 27, 2026 | 7.04 | 7.12 | 6.96 | 6.96 | 6.96 | -0.85% | 12,379 |
| Jul 24, 2026 | 7.00 | 7.14 | 7.00 | 7.02 | 7.02 | -0.14% | 5,316 |
| Jul 23, 2026 | 7.10 | 7.14 | 7.01 | 7.03 | 7.03 | -1.54% | 22,346 |
| Jul 22, 2026 | 7.06 | 7.17 | 7.06 | 7.14 | 7.14 | 1.13% | 26,846 |
| Jul 21, 2026 | 7.01 | 7.07 | 7.00 | 7.06 | 7.06 | - | 7,623 |
| Jul 20, 2026 | 6.83 | 7.07 | 6.83 | 7.06 | 7.06 | 2.47% | 10,607 |
| Jul 17, 2026 | 6.89 | 6.96 | 6.88 | 6.89 | 6.89 | -0.72% | 16,405 |
| Jul 16, 2026 | 6.80 | 6.94 | 6.78 | 6.94 | 6.94 | 2.06% | 10,559 |
| Jul 15, 2026 | 6.86 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 22,090 |
| Jul 14, 2026 | 6.85 | 7.01 | 6.85 | 6.90 | 6.90 | 0.58% | 11,765 |
| Jul 13, 2026 | 6.89 | 6.99 | 6.86 | 6.86 | 6.86 | -1.72% | 24,220 |
| Jul 10, 2026 | 6.99 | 6.99 | 6.89 | 6.98 | 6.98 | 1.75% | 22,898 |
| Jul 9, 2026 | 6.89 | 6.99 | 6.85 | 6.86 | 6.86 | -0.87% | 21,091 |
| Jul 8, 2026 | 7.00 | 7.08 | 6.91 | 6.92 | 6.92 | -2.54% | 30,299 |
| Jul 7, 2026 | 7.15 | 7.23 | 7.03 | 7.10 | 7.10 | -0.70% | 18,625 |
| Jul 6, 2026 | 7.25 | 7.25 | 7.14 | 7.15 | 7.15 | -1.24% | 16,786 |
| Jul 3, 2026 | 7.12 | 7.24 | 7.10 | 7.24 | 7.24 | 1.26% | 22,037 |
| Jul 2, 2026 | 7.24 | 7.24 | 7.08 | 7.15 | 7.15 | 0.70% | 16,901 |
| Jul 1, 2026 | 7.05 | 7.19 | 6.97 | 7.10 | 7.10 | 1.43% | 24,649 |
| Jun 30, 2026 | 7.09 | 7.09 | 6.98 | 7.00 | 7.00 | -0.14% | 15,624 |
| Jun 29, 2026 | 7.11 | 7.15 | 7.00 | 7.01 | 7.01 | -1.96% | 49,286 |
| Jun 26, 2026 | 7.16 | 7.25 | 7.04 | 7.15 | 7.15 | -0.28% | 21,034 |
| Jun 25, 2026 | 7.20 | 7.20 | 7.08 | 7.17 | 7.17 | -0.69% | 38,526 |
| Jun 24, 2026 | 7.34 | 7.39 | 7.10 | 7.22 | 7.22 | -0.82% | 56,309 |
| Jun 23, 2026 | 7.23 | 7.29 | 7.16 | 7.28 | 7.28 | -0.27% | 84,464 |
| Jun 22, 2026 | 7.32 | 7.35 | 7.17 | 7.30 | 7.30 | -0.14% | 40,925 |
| Jun 19, 2026 | 7.23 | 7.36 | 7.22 | 7.31 | 7.31 | 1.11% | 105,186 |
| Jun 18, 2026 | 7.32 | 7.33 | 7.22 | 7.23 | 7.23 | -1.36% | 28,872 |
| Jun 17, 2026 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | 0.83% | 56,170 |
| Jun 16, 2026 | 7.10 | 7.27 | 7.06 | 7.27 | 7.27 | 1.82% | 59,300 |
| Jun 15, 2026 | 7.40 | 7.40 | 7.04 | 7.14 | 7.14 | -1.52% | 47,368 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.12 | 7.25 | 7.25 | 1.12% | 49,307 |
| Jun 11, 2026 | 7.64 | 7.74 | 7.49 | 7.57 | 7.17 | -1.17% | 90,331 |
| Jun 10, 2026 | 7.70 | 7.70 | 7.46 | 7.66 | 7.26 | -0.52% | 69,484 |
| Jun 9, 2026 | 7.67 | 7.70 | 7.58 | 7.70 | 7.29 | 0.39% | 32,287 |
| Jun 8, 2026 | 7.50 | 7.67 | 7.46 | 7.67 | 7.26 | 1.59% | 24,829 |
| Jun 5, 2026 | 7.69 | 7.70 | 7.55 | 7.55 | 7.15 | -0.13% | 12,780 |
| Jun 4, 2026 | 7.65 | 7.70 | 7.56 | 7.56 | 7.16 | -1.18% | 29,966 |
| Jun 3, 2026 | 7.74 | 7.74 | 7.60 | 7.65 | 7.25 | -0.78% | 23,124 |
| Jun 2, 2026 | 7.68 | 7.77 | 7.63 | 7.71 | 7.30 | 1.05% | 24,305 |
| May 29, 2026 | 7.63 | 7.64 | 7.53 | 7.63 | 7.23 | 0.39% | 13,869 |
| May 28, 2026 | 7.55 | 7.60 | 7.46 | 7.60 | 7.20 | 0.66% | 77,352 |
| May 27, 2026 | 7.50 | 7.58 | 7.45 | 7.55 | 7.15 | 1.07% | 28,335 |
| May 26, 2026 | 7.20 | 7.55 | 7.18 | 7.47 | 7.08 | 4.04% | 54,008 |
| May 25, 2026 | 7.09 | 7.20 | 7.09 | 7.18 | 6.80 | 1.84% | 43,076 |
| May 22, 2026 | 6.99 | 7.08 | 6.97 | 7.05 | 6.68 | -1.12% | 65,848 |
| May 21, 2026 | 6.96 | 7.13 | 6.94 | 7.13 | 6.75 | 2.74% | 88,642 |
| May 20, 2026 | 6.98 | 7.00 | 6.94 | 6.94 | 6.57 | -0.29% | 24,081 |