Quest Holdings S.A. (FRA:9IVA)
Germany · Delayed Price · Currency is EUR 6.92
+0.05 (0.73%)
At close: Nov 28, 2025
Quest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.73% | - |
| Nov 27, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.58% | - |
| Nov 26, 2025 | 6.87 | 7.20 | 6.87 | 7.20 | 7.20 | 3.90% | 20 |
| Nov 25, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.02% | - |
| Nov 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3.94% | - |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Nov 19, 2025 | 6.52 | 6.85 | 6.52 | 6.85 | 6.85 | 3.01% | 110 |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.81% | - |
| Nov 17, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Nov 14, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.42% | 6 |
| Nov 13, 2025 | 6.61 | 7.11 | 6.61 | 7.11 | 7.11 | 9.72% | 84 |
| Nov 12, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| Nov 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | - |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | - |
| Nov 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Nov 6, 2025 | 6.68 | 6.68 | 6.63 | 6.63 | 6.63 | -0.60% | 135 |
| Nov 5, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.06% | - |
| Nov 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.59% | - |
| Nov 3, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.03% | - |
| Oct 31, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.43% | - |
| Oct 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -8.25% | - |
| Oct 29, 2025 | 7.07 | 7.64 | 7.07 | 7.64 | 7.64 | 7.91% | 500 |
| Oct 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.96% | - |
| Oct 27, 2025 | 7.10 | 7.61 | 7.10 | 7.61 | 7.61 | 11.09% | 90 |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.58% | - |
| Oct 23, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.46% | - |
| Oct 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.24% | - |
| Oct 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.05% | - |
| Oct 20, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.21% | - |
| Oct 17, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.88% | - |
| Oct 16, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Oct 15, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.72% | - |
| Oct 14, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Oct 13, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Oct 10, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.29% | - |
| Oct 9, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.58% | - |
| Oct 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.86% | - |
| Oct 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.15% | - |
| Oct 6, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.72% | - |
| Oct 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Oct 2, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Oct 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Sep 30, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | - |
| Sep 25, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.43% | - |
| Sep 24, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Sep 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Sep 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.73% | - |