Quest Holdings S.A. (ATH:QUEST)
Greece
· Delayed Price · Currency is EUR 7.02
-0.02 (-0.28%)
At close: Dec 5, 2025
Quest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.04 | 7.05 | 7.01 | 7.02 | 7.02 | -0.28% | 23,835 |
| Dec 4, 2025 | 7.05 | 7.09 | 6.97 | 7.04 | 7.04 | - | 51,759 |
| Dec 3, 2025 | 7.07 | 7.14 | 7.04 | 7.04 | 7.04 | -1.40% | 26,253 |
| Dec 2, 2025 | 7.15 | 7.18 | 7.04 | 7.14 | 7.14 | 0.56% | 16,389 |
| Dec 1, 2025 | 7.17 | 7.17 | 7.00 | 7.10 | 7.10 | -1.11% | 37,939 |
| Nov 28, 2025 | 7.14 | 7.22 | 7.06 | 7.18 | 7.18 | -0.42% | 42,802 |
| Nov 27, 2025 | 7.27 | 7.27 | 7.15 | 7.21 | 7.21 | -0.55% | 12,711 |
| Nov 26, 2025 | 7.20 | 7.30 | 7.12 | 7.25 | 7.25 | 0.69% | 20,334 |
| Nov 25, 2025 | 7.10 | 7.20 | 7.06 | 7.20 | 7.20 | 1.69% | 12,991 |
| Nov 24, 2025 | 7.10 | 7.26 | 7.05 | 7.08 | 7.08 | -1.12% | 19,458 |
| Nov 21, 2025 | 6.90 | 7.16 | 6.88 | 7.16 | 7.16 | 3.02% | 31,617 |
| Nov 20, 2025 | 6.80 | 7.00 | 6.79 | 6.95 | 6.95 | 2.36% | 46,430 |
| Nov 19, 2025 | 6.85 | 6.90 | 6.79 | 6.79 | 6.79 | -0.73% | 11,944 |
| Nov 18, 2025 | 6.96 | 6.96 | 6.76 | 6.84 | 6.84 | -1.87% | 31,816 |
| Nov 17, 2025 | 6.88 | 7.00 | 6.88 | 6.97 | 6.97 | 1.16% | 30,901 |
| Nov 14, 2025 | 6.83 | 6.89 | 6.79 | 6.89 | 6.89 | -0.29% | 25,783 |
| Nov 13, 2025 | 6.90 | 6.92 | 6.85 | 6.91 | 6.91 | 0.29% | 55,805 |
| Nov 12, 2025 | 6.87 | 6.89 | 6.74 | 6.89 | 6.89 | 1.92% | 85,034 |
| Nov 11, 2025 | 6.90 | 6.92 | 6.70 | 6.76 | 6.76 | -1.02% | 31,515 |
| Nov 10, 2025 | 6.81 | 6.89 | 6.78 | 6.83 | 6.83 | 0.59% | 28,391 |
| Nov 7, 2025 | 6.95 | 6.95 | 6.71 | 6.79 | 6.79 | -1.88% | 33,997 |
| Nov 6, 2025 | 6.90 | 6.97 | 6.88 | 6.92 | 6.92 | 0.29% | 16,681 |
| Nov 5, 2025 | 6.92 | 7.07 | 6.86 | 6.90 | 6.90 | - | 19,698 |
| Nov 4, 2025 | 7.06 | 7.08 | 6.90 | 6.90 | 6.90 | -3.36% | 39,320 |
| Nov 3, 2025 | 7.16 | 7.16 | 6.98 | 7.14 | 7.14 | 1.28% | 18,666 |
| Oct 31, 2025 | 7.05 | 7.14 | 7.00 | 7.05 | 7.05 | -1.26% | 30,808 |
| Oct 30, 2025 | 7.27 | 7.28 | 7.12 | 7.14 | 7.14 | -3.12% | 63,441 |
| Oct 29, 2025 | 7.33 | 7.39 | 7.22 | 7.37 | 7.37 | 0.55% | 43,194 |
| Oct 27, 2025 | 7.40 | 7.48 | 7.33 | 7.33 | 7.33 | -1.35% | 11,926 |
| Oct 24, 2025 | 7.36 | 7.61 | 7.34 | 7.43 | 7.43 | 2.77% | 69,055 |
| Oct 23, 2025 | 7.16 | 7.23 | 7.08 | 7.23 | 7.23 | 0.98% | 12,162 |
| Oct 22, 2025 | 7.16 | 7.26 | 7.14 | 7.16 | 7.16 | 0.28% | 16,417 |
| Oct 21, 2025 | 7.00 | 7.19 | 7.00 | 7.14 | 7.14 | 2.59% | 43,634 |
| Oct 20, 2025 | 7.04 | 7.09 | 6.95 | 6.96 | 6.96 | -0.57% | 17,068 |
| Oct 17, 2025 | 7.03 | 7.09 | 6.85 | 7.00 | 7.00 | -0.57% | 49,998 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.04 | 7.04 | 7.04 | -2.90% | 35,032 |
| Oct 15, 2025 | 7.19 | 7.25 | 7.14 | 7.25 | 7.25 | - | 23,564 |
| Oct 14, 2025 | 7.24 | 7.25 | 7.16 | 7.25 | 7.25 | 0.14% | 22,142 |
| Oct 13, 2025 | 7.26 | 7.26 | 7.21 | 7.24 | 7.24 | -0.28% | 21,965 |
| Oct 10, 2025 | 7.21 | 7.29 | 7.21 | 7.26 | 7.26 | 0.69% | 115,570 |
| Oct 9, 2025 | 7.21 | 7.30 | 7.21 | 7.21 | 7.21 | - | 38,584 |
| Oct 8, 2025 | 7.20 | 7.30 | 7.20 | 7.21 | 7.21 | 0.14% | 18,321 |
| Oct 7, 2025 | 7.25 | 7.28 | 7.20 | 7.20 | 7.20 | -0.69% | 19,462 |
| Oct 6, 2025 | 7.20 | 7.29 | 7.20 | 7.25 | 7.25 | 0.69% | 12,145 |
| Oct 3, 2025 | 7.25 | 7.33 | 7.20 | 7.20 | 7.20 | -0.41% | 22,368 |
| Oct 2, 2025 | 7.09 | 7.35 | 7.09 | 7.23 | 7.23 | -0.14% | 15,619 |
| Oct 1, 2025 | 7.36 | 7.36 | 7.23 | 7.24 | 7.24 | -0.96% | 9,277 |
| Sep 30, 2025 | 7.36 | 7.37 | 7.25 | 7.31 | 7.31 | - | 32,409 |
| Sep 29, 2025 | 7.28 | 7.39 | 7.18 | 7.31 | 7.31 | 0.55% | 80,496 |
| Sep 26, 2025 | 7.25 | 7.31 | 7.24 | 7.27 | 7.27 | 0.41% | 10,388 |