Quest Holdings S.A. (FRA:9IVA)
Germany · Delayed Price · Currency is EUR 6.76
+0.11 (1.65%)
Last updated: Jul 20, 2026, 9:17 PM CET
FRA:9IVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Jul 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jul 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.64% | - |
| Jul 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.51% | - |
| Jul 10, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.34% | - |
| Jul 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.33% | - |
| Jul 8, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.74% | - |
| Jul 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | - |
| Jul 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% | - |
| Jul 3, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.43% | - |
| Jul 2, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 2.67% | - |
| Jul 1, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% | - |
| Jun 30, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.73% | - |
| Jun 29, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.29% | - |
| Jun 26, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.44% | - |
| Jun 25, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -5.64% | - |
| Jun 24, 2026 | 6.92 | 7.27 | 6.92 | 7.27 | 7.27 | 4.60% | 300 |
| Jun 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.34% | - |
| Jun 22, 2026 | 7.05 | 7.19 | 7.05 | 7.19 | 7.19 | 2.57% | 100 |
| Jun 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.57% | - |
| Jun 18, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14% | - |
| Jun 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.90% | - |
| Jun 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.01% | - |
| Jun 15, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.44% | - |
| Jun 12, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.86% | - |
| Jun 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 6.95 | -0.14% | - |
| Jun 10, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 6.96 | -6.72% | - |
| Jun 9, 2026 | 7.34 | 7.89 | 7.34 | 7.89 | 7.46 | 7.93% | 28 |
| Jun 8, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 6.91 | -4.19% | - |
| Jun 5, 2026 | 7.35 | 7.63 | 7.35 | 7.63 | 7.21 | -0.78% | 281 |
| Jun 4, 2026 | 7.54 | 7.69 | 7.54 | 7.69 | 7.27 | 3.08% | 25 |
| Jun 3, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.05 | 2.05% | - |
| Jun 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 6.91 | - | - |
| Jun 1, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 6.91 | 0.69% | - |
| May 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.86 | 0.83% | - |
| May 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.81 | 0.14% | - |
| May 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.80 | -2.31% | - |
| May 26, 2026 | 6.92 | 7.52 | 6.92 | 7.36 | 6.96 | 8.71% | 750 |
| May 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.40 | 0.59% | - |
| May 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.36 | 0.60% | - |
| May 21, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.33 | 0.30% | - |
| May 20, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.31 | 1.52% | - |
| May 19, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.21 | -0.45% | - |
| May 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.24 | -1.20% | - |
| May 15, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.32 | - | - |
| May 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.32 | -0.45% | - |
| May 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.34 | -0.45% | - |
| May 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.37 | 0.60% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.34 | -1.33% | - |