Qualco Group S.A. (ATH:QLCO)
Greece
· Delayed Price · Currency is EUR 6.14
+0.29 (5.05%)
At close: Dec 5, 2025
Qualco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.63 | 5.85 | 5.60 | 5.85 | 5.85 | 4.10% | 493,011 |
| Dec 3, 2025 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 0.45% | 113,267 |
| Dec 2, 2025 | 5.57 | 5.62 | 5.57 | 5.59 | 5.59 | 0.36% | 66,629 |
| Dec 1, 2025 | 5.48 | 5.58 | 5.47 | 5.57 | 5.57 | -0.54% | 39,171 |
| Nov 28, 2025 | 5.59 | 5.60 | 5.52 | 5.60 | 5.60 | 0.63% | 62,165 |
| Nov 27, 2025 | 5.48 | 5.60 | 5.44 | 5.57 | 5.57 | 1.74% | 92,430 |
| Nov 26, 2025 | 5.48 | 5.50 | 5.43 | 5.47 | 5.47 | -0.55% | 37,047 |
| Nov 25, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.27% | 48,513 |
| Nov 24, 2025 | 5.43 | 5.55 | 5.40 | 5.49 | 5.49 | 1.20% | 37,483 |
| Nov 21, 2025 | 5.43 | 5.48 | 5.41 | 5.42 | 5.42 | -1.45% | 51,416 |
| Nov 20, 2025 | 5.60 | 5.61 | 5.47 | 5.50 | 5.50 | -0.99% | 66,368 |
| Nov 19, 2025 | 5.56 | 5.68 | 5.53 | 5.56 | 5.56 | 1.00% | 106,282 |
| Nov 18, 2025 | 5.56 | 5.62 | 5.48 | 5.50 | 5.50 | -1.26% | 55,579 |
| Nov 17, 2025 | 5.63 | 5.68 | 5.52 | 5.57 | 5.57 | -1.07% | 34,823 |
| Nov 14, 2025 | 5.69 | 5.69 | 5.54 | 5.63 | 5.63 | -0.44% | 57,485 |
| Nov 13, 2025 | 5.67 | 5.79 | 5.62 | 5.66 | 5.66 | -0.26% | 127,503 |
| Nov 12, 2025 | 5.30 | 5.71 | 5.30 | 5.67 | 5.67 | 7.18% | 146,527 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.25 | 5.29 | 5.29 | -1.12% | 41,971 |
| Nov 10, 2025 | 5.40 | 5.44 | 5.34 | 5.35 | 5.35 | -0.93% | 36,719 |
| Nov 7, 2025 | 5.47 | 5.47 | 5.33 | 5.40 | 5.40 | -1.46% | 30,334 |
| Nov 6, 2025 | 5.38 | 5.48 | 5.33 | 5.48 | 5.48 | 2.33% | 29,496 |
| Nov 5, 2025 | 5.34 | 5.44 | 5.34 | 5.36 | 5.36 | -1.20% | 33,227 |
| Nov 4, 2025 | 5.45 | 5.45 | 5.35 | 5.42 | 5.42 | -0.73% | 42,145 |
| Nov 3, 2025 | 5.42 | 5.46 | 5.40 | 5.46 | 5.46 | 1.30% | 27,136 |
| Oct 31, 2025 | 5.51 | 5.51 | 5.33 | 5.39 | 5.39 | -2.00% | 22,541 |
| Oct 30, 2025 | 5.46 | 5.52 | 5.46 | 5.50 | 5.50 | 0.27% | 34,643 |
| Oct 29, 2025 | 5.44 | 5.50 | 5.33 | 5.49 | 5.49 | 1.76% | 26,387 |
| Oct 27, 2025 | 5.46 | 5.47 | 5.37 | 5.39 | 5.39 | -0.74% | 22,012 |
| Oct 24, 2025 | 5.38 | 5.44 | 5.34 | 5.43 | 5.43 | 1.31% | 30,909 |
| Oct 23, 2025 | 5.35 | 5.40 | 5.35 | 5.36 | 5.36 | 0.75% | 17,788 |
| Oct 22, 2025 | 5.34 | 5.40 | 5.32 | 5.32 | 5.32 | -0.93% | 29,981 |
| Oct 21, 2025 | 5.46 | 5.49 | 5.34 | 5.37 | 5.37 | -1.47% | 50,034 |
| Oct 20, 2025 | 5.37 | 5.45 | 5.31 | 5.45 | 5.45 | 2.25% | 37,191 |
| Oct 17, 2025 | 5.34 | 5.34 | 5.24 | 5.33 | 5.33 | - | 54,314 |
| Oct 16, 2025 | 5.46 | 5.49 | 5.30 | 5.33 | 5.33 | -2.38% | 125,544 |
| Oct 15, 2025 | 5.47 | 5.50 | 5.41 | 5.46 | 5.46 | 0.18% | 41,783 |
| Oct 14, 2025 | 5.49 | 5.50 | 5.42 | 5.45 | 5.45 | -0.82% | 51,841 |
| Oct 13, 2025 | 5.44 | 5.54 | 5.44 | 5.50 | 5.50 | -0.09% | 30,793 |
| Oct 10, 2025 | 5.51 | 5.55 | 5.46 | 5.50 | 5.50 | 0.55% | 66,944 |
| Oct 9, 2025 | 5.48 | 5.58 | 5.45 | 5.47 | 5.47 | -0.91% | 89,779 |
| Oct 8, 2025 | 5.62 | 5.67 | 5.50 | 5.52 | 5.52 | -1.69% | 67,359 |
| Oct 7, 2025 | 5.47 | 5.62 | 5.42 | 5.62 | 5.62 | 3.98% | 71,449 |
| Oct 6, 2025 | 5.44 | 5.47 | 5.38 | 5.40 | 5.40 | 0.37% | 61,386 |
| Oct 3, 2025 | 5.33 | 5.47 | 5.32 | 5.38 | 5.38 | 0.19% | 78,601 |
| Oct 2, 2025 | 5.38 | 5.39 | 5.28 | 5.37 | 5.37 | 1.32% | 61,873 |
| Oct 1, 2025 | 5.47 | 5.47 | 5.26 | 5.30 | 5.30 | -3.64% | 159,965 |
| Sep 30, 2025 | 5.49 | 5.54 | 5.44 | 5.50 | 5.50 | -3.00% | 135,810 |
| Sep 29, 2025 | 5.53 | 5.67 | 5.53 | 5.67 | 5.67 | 1.07% | 41,592 |
| Sep 26, 2025 | 5.59 | 5.65 | 5.52 | 5.61 | 5.61 | 0.36% | 41,884 |
| Sep 25, 2025 | 5.67 | 5.70 | 5.46 | 5.59 | 5.59 | -1.41% | 87,574 |
| Sep 24, 2025 | 5.75 | 5.75 | 5.65 | 5.67 | 5.67 | -1.39% | 55,978 |
| Sep 23, 2025 | 5.70 | 5.78 | 5.69 | 5.75 | 5.75 | 0.52% | 93,709 |
| Sep 22, 2025 | 5.74 | 5.78 | 5.70 | 5.72 | 5.72 | -0.35% | 62,277 |
| Sep 19, 2025 | 5.62 | 5.74 | 5.60 | 5.74 | 5.74 | 1.41% | 64,375 |
| Sep 18, 2025 | 5.64 | 5.71 | 5.60 | 5.66 | 5.66 | 0.71% | 78,776 |
| Sep 17, 2025 | 5.56 | 5.69 | 5.53 | 5.62 | 5.62 | 0.18% | 70,165 |
| Sep 16, 2025 | 5.50 | 5.69 | 5.48 | 5.61 | 5.61 | 1.81% | 110,827 |
| Sep 15, 2025 | 5.50 | 5.55 | 5.46 | 5.51 | 5.51 | - | 56,037 |
| Sep 12, 2025 | 5.45 | 5.54 | 5.45 | 5.51 | 5.51 | 1.10% | 49,005 |
| Sep 11, 2025 | 5.46 | 5.51 | 5.45 | 5.45 | 5.45 | -0.91% | 44,110 |
| Sep 10, 2025 | 5.45 | 5.50 | 5.43 | 5.50 | 5.50 | 0.18% | 18,210 |
| Sep 9, 2025 | 5.45 | 5.50 | 5.43 | 5.49 | 5.49 | -0.18% | 21,722 |
| Sep 8, 2025 | 5.46 | 5.53 | 5.46 | 5.50 | 5.50 | 0.73% | 49,652 |
| Sep 5, 2025 | 5.45 | 5.50 | 5.43 | 5.46 | 5.46 | 0.37% | 24,538 |
| Sep 4, 2025 | 5.50 | 5.51 | 5.44 | 5.44 | 5.44 | -0.82% | 22,840 |
| Sep 3, 2025 | 5.51 | 5.55 | 5.49 | 5.49 | 5.49 | -0.45% | 16,386 |
| Sep 2, 2025 | 5.49 | 5.52 | 5.45 | 5.51 | 5.51 | -0.18% | 36,006 |
| Sep 1, 2025 | 5.50 | 5.62 | 5.49 | 5.52 | 5.52 | 0.09% | 26,966 |
| Aug 29, 2025 | 5.56 | 5.57 | 5.42 | 5.52 | 5.52 | -0.63% | 40,052 |
| Aug 28, 2025 | 5.59 | 5.69 | 5.50 | 5.55 | 5.55 | -0.72% | 48,539 |
| Aug 27, 2025 | 5.73 | 5.73 | 5.59 | 5.59 | 5.59 | -2.44% | 48,833 |
| Aug 26, 2025 | 5.73 | 5.74 | 5.64 | 5.73 | 5.73 | -0.17% | 24,895 |
| Aug 25, 2025 | 5.74 | 5.81 | 5.72 | 5.74 | 5.74 | 0.17% | 116,574 |
| Aug 22, 2025 | 5.62 | 5.77 | 5.62 | 5.73 | 5.73 | 1.96% | 36,877 |
| Aug 21, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | -0.53% | 44,556 |
| Aug 20, 2025 | 5.63 | 5.65 | 5.56 | 5.65 | 5.65 | 0.09% | 75,471 |
| Aug 19, 2025 | 5.62 | 5.73 | 5.62 | 5.65 | 5.65 | 0.44% | 74,650 |
| Aug 18, 2025 | 5.72 | 5.72 | 5.61 | 5.62 | 5.62 | -1.06% | 58,426 |
| Aug 14, 2025 | 5.69 | 5.76 | 5.66 | 5.68 | 5.68 | -0.35% | 168,284 |
| Aug 13, 2025 | 5.68 | 5.74 | 5.68 | 5.70 | 5.70 | 0.44% | 82,028 |
| Aug 12, 2025 | 5.70 | 5.76 | 5.68 | 5.68 | 5.68 | -0.44% | 74,787 |
| Aug 11, 2025 | 5.71 | 5.79 | 5.66 | 5.70 | 5.70 | -0.70% | 71,367 |
| Aug 8, 2025 | 5.74 | 5.78 | 5.70 | 5.74 | 5.74 | 0.09% | 45,992 |
| Aug 7, 2025 | 5.76 | 5.78 | 5.72 | 5.74 | 5.74 | 0.61% | 51,857 |
| Aug 6, 2025 | 5.70 | 5.87 | 5.68 | 5.70 | 5.70 | -1.72% | 103,874 |
| Aug 5, 2025 | 5.62 | 5.80 | 5.60 | 5.80 | 5.80 | 3.11% | 28,600 |
| Aug 4, 2025 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | 0.63% | 21,769 |
| Aug 1, 2025 | 5.61 | 5.63 | 5.55 | 5.59 | 5.59 | -0.27% | 34,383 |
| Jul 31, 2025 | 5.62 | 5.67 | 5.59 | 5.61 | 5.61 | -0.18% | 46,930 |
| Jul 30, 2025 | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | -0.35% | 16,158 |
| Jul 29, 2025 | 5.62 | 5.67 | 5.62 | 5.64 | 5.64 | 0.18% | 23,929 |
| Jul 28, 2025 | 5.61 | 5.72 | 5.61 | 5.63 | 5.63 | 0.27% | 61,700 |
| Jul 25, 2025 | 5.63 | 5.64 | 5.60 | 5.61 | 5.61 | -0.27% | 34,640 |
| Jul 24, 2025 | 5.62 | 5.68 | 5.62 | 5.63 | 5.63 | -0.09% | 20,415 |
| Jul 23, 2025 | 5.64 | 5.74 | 5.63 | 5.63 | 5.63 | -0.71% | 45,525 |
| Jul 22, 2025 | 5.67 | 5.70 | 5.59 | 5.67 | 5.67 | - | 89,011 |
| Jul 21, 2025 | 5.74 | 5.77 | 5.63 | 5.67 | 5.67 | -1.05% | 83,907 |
| Jul 18, 2025 | 5.78 | 5.80 | 5.72 | 5.73 | 5.73 | -0.87% | 29,665 |
| Jul 17, 2025 | 5.72 | 5.84 | 5.72 | 5.78 | 5.78 | 1.05% | 23,003 |
| Jul 16, 2025 | 5.83 | 5.87 | 5.72 | 5.72 | 5.72 | -1.89% | 39,991 |