Quest Holdings S.A. (FRA:9IVA)
Germany · Delayed Price · Currency is EUR 6.95
+0.21 (3.12%)
Last updated: Apr 24, 2026, 5:16 PM CET
FRA:9IVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.62 | 6.88 | 6.62 | 6.79 | - | 1.34% | - |
| Apr 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.50% | - |
| Apr 21, 2026 | 6.59 | 7.09 | 6.59 | 7.09 | 7.09 | 6.14% | 2 |
| Apr 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% | - |
| Apr 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Apr 16, 2026 | 6.58 | 6.69 | 6.58 | 6.69 | 6.69 | 2.92% | 200 |
| Apr 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.04% | - |
| Apr 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -7.68% | - |
| Apr 13, 2026 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | 8.32% | 24 |
| Apr 10, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | - |
| Apr 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.95% | - |
| Apr 8, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4.83% | - |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.80% | - |
| Apr 2, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.09% | - |
| Apr 1, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Mar 31, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | - |
| Mar 30, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.33% | - |
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Mar 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -5.63% | - |
| Mar 25, 2026 | 6.04 | 6.40 | 6.04 | 6.40 | 6.40 | 5.61% | 3 |
| Mar 24, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Mar 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.45% | - |
| Mar 20, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.43% | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.12% | - |
| Mar 17, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% | - |
| Mar 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% | - |
| Mar 13, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.32% | - |
| Mar 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -7.61% | - |
| Mar 11, 2026 | 6.05 | 6.70 | 6.05 | 6.70 | 6.70 | 13.75% | 816 |
| Mar 10, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.16% | - |
| Mar 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.15% | - |
| Mar 6, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -3.49% | - |
| Mar 5, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.28% | - |
| Mar 4, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.81% | - |
| Mar 3, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.29% | - |
| Mar 2, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% | - |
| Feb 27, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.01% | - |
| Feb 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -5.00% | - |
| Feb 25, 2026 | 6.49 | 6.80 | 6.49 | 6.80 | 6.80 | 3.66% | 347 |
| Feb 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Feb 23, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% | - |
| Feb 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.60% | - |
| Feb 19, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -4.47% | - |
| Feb 18, 2026 | 6.54 | 6.94 | 6.54 | 6.94 | 6.94 | 4.36% | 1,000 |
| Feb 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.45% | - |
| Feb 16, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.63% | - |
| Feb 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.20% | - |
| Feb 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.91% | - |
| Feb 11, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.60% | - |