Quest Holdings S.A. (FRA:9IVA)
Germany · Delayed Price · Currency is EUR 7.12
+0.01 (0.14%)
At close: Aug 26, 2026
FRA:9IVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |