Quest Holdings S.A. (ATH:QUEST)
Greece · Delayed Price · Currency is EUR 7.47
-0.13 (-1.71%)
Sep 9, 2026, 5:10 PM EET
Quest Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 7.16 | 7.16 | 7.08 | 7.11 | 7.11 | -0.70% | 11,159 |
| Jul 31, 2026 | 7.01 | 7.17 | 7.01 | 7.16 | 7.16 | 0.99% | 18,802 |
| Jul 30, 2026 | 7.00 | 7.10 | 6.93 | 7.09 | 7.09 | 1.00% | 21,286 |
| 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 |