Quest Holdings S.A. (FRA:9IVA)
Germany · Delayed Price · Currency is EUR 7.32
-0.05 (-0.68%)
At close: Sep 18, 2026
FRA:9IVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.68% | - |
| Sep 17, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.68% | - |
| Sep 16, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.14% | - |
| Sep 15, 2026 | 7.18 | 7.56 | 7.18 | 7.48 | 7.48 | 2.89% | 132 |
| Sep 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | - |
| Sep 11, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.11% | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.64% | - |
| Sep 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -3.05% | - |
| Sep 8, 2026 | 7.68 | 7.68 | 7.55 | 7.55 | 7.55 | 3.42% | 200 |
| Sep 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Sep 4, 2026 | 7.27 | 7.60 | 7.27 | 7.60 | 7.60 | 6.89% | 300 |
| Sep 3, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14% | - |
| Sep 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.42% | - |
| Sep 1, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Aug 31, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.56% | - |
| Aug 28, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Aug 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.14% | - |
| Aug 26, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | - |
| Aug 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.45% | - |
| Aug 24, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% | - |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.57% | - |
| Aug 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.27% | - |
| Aug 19, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.26% | - |
| Aug 18, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.70% | - |
| Aug 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.89% | - |
| Aug 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% | - |
| Aug 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% | - |
| Aug 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.29% | - |
| Aug 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.37% | - |
| Aug 7, 2026 | 7.05 | 7.32 | 7.05 | 7.32 | 7.32 | 5.17% | 300 |
| Aug 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Aug 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.88% | - |
| Aug 4, 2026 | 6.84 | 7.22 | 6.84 | 7.22 | 7.22 | 4.94% | 638 |
| Aug 3, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.62% | - |
| Jul 31, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.30% | - |
| Jul 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.45% | - |
| Jul 29, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.74% | - |
| Jul 28, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.44% | - |
| Jul 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.44% | - |
| Jul 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.17% | - |
| Jul 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.88% | - |
| Jul 22, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% | - |
| Jul 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.65% | - |
| Jul 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| 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% | - |