Quest Holdings S.A. (FRA:9IVA)
Germany · Delayed Price · Currency is EUR 7.02
-0.07 (-0.99%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:9IVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.99% | 300 |
| Oct 22, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Oct 21, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.56% | - |
| Oct 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.28% | - |
| Oct 19, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.28% | - |
| Oct 16, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.11% | - |
| Oct 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.12% | - |
| Oct 14, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.56% | - |
| Oct 13, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.56% | - |
| Oct 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.72% | - |
| Oct 9, 2026 | 7.00 | 7.41 | 7.00 | 7.41 | 7.41 | 1.79% | 300 |
| Oct 8, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.02% | - |
| Oct 7, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.68% | - |
| Oct 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.14% | - |
| Oct 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.20% | - |
| Oct 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.71% | - |
| Oct 1, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.26% | - |
| Sep 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.55% | - |
| Sep 29, 2026 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | 2.51% | 25 |
| Sep 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.20% | - |
| Sep 25, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -3.61% | - |
| Sep 24, 2026 | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | 1.71% | 60 |
| Sep 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 4.10% | - |
| Sep 22, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.81% | - |
| Sep 21, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.78% | - |
| 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% | - |