Quest Holdings S.A. (ATH:QUEST)
Greece · Delayed Price · Currency is EUR 7.60
+0.05 (0.66%)
May 28, 2026, 5:10 PM EET
Quest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.55 | 7.60 | 7.46 | 7.60 | 7.60 | 0.66% | 77,352 |
| May 27, 2026 | 7.50 | 7.58 | 7.45 | 7.55 | 7.55 | 1.07% | 28,335 |
| May 26, 2026 | 7.20 | 7.55 | 7.18 | 7.47 | 7.47 | 4.04% | 54,008 |
| May 25, 2026 | 7.09 | 7.20 | 7.09 | 7.18 | 7.18 | 1.84% | 43,076 |
| May 22, 2026 | 6.99 | 7.08 | 6.97 | 7.05 | 7.05 | -1.12% | 65,848 |
| May 21, 2026 | 6.96 | 7.13 | 6.94 | 7.13 | 7.13 | 2.74% | 88,642 |
| May 20, 2026 | 6.98 | 7.00 | 6.94 | 6.94 | 6.94 | -0.29% | 24,081 |
| May 19, 2026 | 6.99 | 6.99 | 6.91 | 6.96 | 6.96 | 1.16% | 10,547 |
| May 18, 2026 | 6.88 | 6.88 | 6.80 | 6.88 | 6.88 | - | 16,844 |
| May 15, 2026 | 6.90 | 7.00 | 6.84 | 6.88 | 6.88 | -0.58% | 12,696 |
| May 14, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | -0.86% | 13,973 |
| May 13, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | -0.14% | 30,586 |
| May 12, 2026 | 7.03 | 7.03 | 6.94 | 6.99 | 6.99 | -0.71% | 19,152 |
| May 11, 2026 | 6.99 | 7.10 | 6.97 | 7.04 | 7.04 | 0.86% | 18,255 |
| May 8, 2026 | 7.10 | 7.10 | 6.96 | 6.98 | 6.98 | -1.55% | 15,957 |
| May 7, 2026 | 7.11 | 7.12 | 6.99 | 7.09 | 7.09 | 0.42% | 88,927 |
| May 6, 2026 | 6.96 | 7.08 | 6.96 | 7.06 | 7.06 | 1.58% | 19,835 |
| May 5, 2026 | 6.95 | 7.01 | 6.92 | 6.95 | 6.95 | - | 26,670 |
| May 4, 2026 | 7.00 | 7.00 | 6.86 | 6.95 | 6.95 | -0.71% | 25,248 |
| Apr 30, 2026 | 6.99 | 7.00 | 6.95 | 7.00 | 7.00 | -0.43% | 9,111 |
| Apr 29, 2026 | 7.01 | 7.04 | 6.97 | 7.03 | 7.03 | -0.28% | 14,584 |
| Apr 28, 2026 | 7.12 | 7.16 | 6.99 | 7.05 | 7.05 | -1.40% | 20,146 |
| Apr 27, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 0.70% | 13,490 |
| Apr 24, 2026 | 7.01 | 7.10 | 7.00 | 7.10 | 7.10 | 0.14% | 8,423 |
| Apr 23, 2026 | 6.97 | 7.09 | 6.84 | 7.09 | 7.09 | 1.58% | 9,803 |
| Apr 22, 2026 | 6.98 | 6.98 | 6.80 | 6.98 | 6.98 | - | 37,729 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.85 | 6.98 | 6.98 | 0.14% | 22,699 |
| Apr 20, 2026 | 6.86 | 6.97 | 6.84 | 6.97 | 6.97 | 1.01% | 14,317 |
| Apr 17, 2026 | 7.04 | 7.07 | 6.87 | 6.90 | 6.90 | -1.85% | 19,563 |
| Apr 16, 2026 | 6.90 | 7.04 | 6.87 | 7.03 | 7.03 | 1.88% | 14,903 |
| Apr 15, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 1.47% | 17,979 |
| Apr 14, 2026 | 6.73 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 12,076 |
| Apr 9, 2026 | 6.61 | 6.71 | 6.50 | 6.65 | 6.65 | -0.45% | 11,122 |
| Apr 8, 2026 | 6.70 | 6.90 | 6.53 | 6.68 | 6.68 | 1.21% | 55,010 |
| Apr 7, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.94% | 24,085 |
| Apr 2, 2026 | 6.31 | 6.35 | 6.23 | 6.35 | 6.35 | -0.16% | 11,224 |
| Apr 1, 2026 | 6.36 | 6.38 | 6.28 | 6.36 | 6.36 | 1.76% | 12,228 |
| Mar 31, 2026 | 6.18 | 6.25 | 6.09 | 6.25 | 6.25 | 0.32% | 25,080 |
| Mar 30, 2026 | 6.10 | 6.23 | 6.07 | 6.23 | 6.23 | 1.47% | 9,680 |
| Mar 27, 2026 | 6.28 | 6.28 | 6.07 | 6.14 | 6.14 | -2.23% | 26,500 |
| Mar 26, 2026 | 6.42 | 6.42 | 6.22 | 6.28 | 6.28 | -1.10% | 16,903 |
| Mar 24, 2026 | 6.34 | 6.35 | 6.20 | 6.35 | 6.35 | 0.16% | 12,020 |
| Mar 23, 2026 | 6.10 | 6.36 | 6.07 | 6.34 | 6.34 | 3.09% | 33,005 |
| Mar 20, 2026 | 6.52 | 6.52 | 6.15 | 6.15 | 6.15 | -5.82% | 41,301 |
| Mar 19, 2026 | 6.64 | 6.64 | 6.45 | 6.53 | 6.53 | -2.25% | 15,996 |
| Mar 18, 2026 | 6.60 | 6.68 | 6.55 | 6.68 | 6.68 | 1.52% | 13,629 |
| Mar 17, 2026 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | 0.46% | 11,948 |
| Mar 16, 2026 | 6.53 | 6.55 | 6.46 | 6.55 | 6.55 | 0.31% | 10,159 |
| Mar 13, 2026 | 6.42 | 6.53 | 6.41 | 6.53 | 6.53 | 0.46% | 12,865 |
| Mar 12, 2026 | 6.54 | 6.58 | 6.46 | 6.50 | 6.50 | -2.11% | 11,935 |