Quest Holdings S.A. (FRA:9IVA)
Germany · Delayed Price · Currency is EUR 7.23
-0.23 (-3.08%)
Last updated: Jun 3, 2026, 9:02 PM CET
FRA:9IVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.05% | - |
| Jun 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Jun 1, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.69% | - |
| May 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.83% | - |
| May 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | - |
| May 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.31% | - |
| May 26, 2026 | 6.92 | 7.52 | 6.92 | 7.36 | 7.36 | 8.71% | 750 |
| May 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% | - |
| May 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% | - |
| May 21, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.30% | - |
| May 20, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.52% | - |
| May 19, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.45% | - |
| May 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% | - |
| May 15, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| May 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.45% | - |
| May 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.45% | - |
| May 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.33% | - |
| May 8, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.89% | - |
| May 7, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.15% | - |
| May 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.60% | - |
| May 5, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.74% | - |
| May 4, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% | - |
| Apr 30, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.15% | - |
| Apr 29, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.15% | - |
| Apr 28, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Apr 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.59% | - |
| Apr 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% | - |
| Apr 23, 2026 | 6.62 | 6.76 | 6.62 | 6.76 | 6.76 | 0.90% | 150 |
| 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% | - |