Qualco Group S.A. (ATH:QLCO)
Greece
· Delayed Price · Currency is EUR 5.64
-0.06 (-1.05%)
At close: Apr 28, 2026
Qualco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.70 | 5.70 | 5.61 | 5.64 | 5.64 | -1.05% | 53,913 |
| Apr 27, 2026 | 5.76 | 5.79 | 5.65 | 5.70 | 5.70 | -0.87% | 46,340 |
| Apr 24, 2026 | 5.63 | 5.76 | 5.63 | 5.75 | 5.75 | 0.88% | 41,352 |
| Apr 23, 2026 | 5.77 | 5.80 | 5.63 | 5.70 | 5.70 | 0.35% | 57,434 |
| Apr 22, 2026 | 5.82 | 5.82 | 5.65 | 5.68 | 5.68 | -3.57% | 80,894 |
| Apr 21, 2026 | 5.87 | 5.93 | 5.80 | 5.89 | 5.89 | 0.34% | 37,806 |
| Apr 20, 2026 | 5.94 | 5.94 | 5.75 | 5.87 | 5.87 | -1.34% | 35,148 |
| Apr 17, 2026 | 5.95 | 5.98 | 5.89 | 5.95 | 5.95 | 0.17% | 43,994 |
| Apr 16, 2026 | 5.83 | 5.98 | 5.82 | 5.94 | 5.94 | 2.24% | 45,474 |
| Apr 15, 2026 | 5.77 | 5.82 | 5.68 | 5.81 | 5.81 | 0.69% | 44,143 |
| Apr 14, 2026 | 5.78 | 5.80 | 5.66 | 5.77 | 5.77 | 0.70% | 42,502 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.67 | 5.73 | 5.73 | -1.21% | 29,982 |
| Apr 8, 2026 | 5.88 | 5.99 | 5.80 | 5.80 | 5.80 | 0.35% | 59,481 |
| Apr 7, 2026 | 5.84 | 5.86 | 5.72 | 5.78 | 5.78 | -1.03% | 37,209 |
| Apr 2, 2026 | 5.80 | 5.88 | 5.77 | 5.84 | 5.84 | -1.60% | 24,287 |
| Apr 1, 2026 | 5.91 | 5.95 | 5.87 | 5.94 | 5.94 | 0.94% | 32,384 |
| Mar 31, 2026 | 5.80 | 5.88 | 5.79 | 5.88 | 5.88 | 1.47% | 40,773 |
| Mar 30, 2026 | 5.80 | 5.83 | 5.58 | 5.80 | 5.80 | -1.28% | 66,207 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.70 | 5.87 | 5.87 | -0.51% | 45,156 |
| Mar 26, 2026 | 5.96 | 5.96 | 5.88 | 5.90 | 5.90 | -1.01% | 22,968 |
| Mar 24, 2026 | 5.95 | 5.96 | 5.85 | 5.96 | 5.96 | - | 28,545 |
| Mar 23, 2026 | 5.87 | 5.99 | 5.80 | 5.96 | 5.96 | -2.30% | 40,711 |
| Mar 20, 2026 | 5.91 | 6.10 | 5.90 | 6.10 | 6.10 | 1.84% | 562,254 |
| Mar 19, 2026 | 6.05 | 6.05 | 5.84 | 5.99 | 5.99 | -1.32% | 50,247 |
| Mar 18, 2026 | 6.00 | 6.15 | 5.96 | 6.07 | 6.07 | -0.16% | 63,869 |
| Mar 17, 2026 | 5.95 | 6.08 | 5.92 | 6.08 | 6.08 | 1.42% | 35,251 |
| Mar 16, 2026 | 6.05 | 6.07 | 5.90 | 6.00 | 6.00 | -1.24% | 37,617 |
| Mar 13, 2026 | 5.91 | 6.10 | 5.88 | 6.07 | 6.07 | 1.17% | 63,240 |
| Mar 12, 2026 | 5.91 | 6.05 | 5.86 | 6.00 | 6.00 | -0.17% | 85,723 |
| Mar 11, 2026 | 5.90 | 6.01 | 5.84 | 6.01 | 6.01 | 1.01% | 116,008 |
| Mar 10, 2026 | 5.78 | 6.00 | 5.78 | 5.95 | 5.95 | 3.03% | 96,244 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.59 | 5.78 | 5.78 | -2.78% | 95,251 |
| Mar 6, 2026 | 5.98 | 5.98 | 5.79 | 5.94 | 5.94 | -0.67% | 86,650 |
| Mar 5, 2026 | 5.94 | 6.02 | 5.75 | 5.98 | 5.98 | 0.34% | 145,286 |
| Mar 4, 2026 | 5.21 | 6.00 | 5.21 | 5.96 | 5.96 | 14.51% | 482,777 |
| Mar 3, 2026 | 5.61 | 5.61 | 5.08 | 5.21 | 5.21 | -7.22% | 217,167 |
| Mar 2, 2026 | 5.52 | 5.69 | 5.52 | 5.61 | 5.61 | -4.02% | 76,172 |
| Feb 27, 2026 | 5.89 | 6.01 | 5.72 | 5.85 | 5.85 | -1.18% | 87,899 |
| Feb 26, 2026 | 5.64 | 5.92 | 5.63 | 5.92 | 5.92 | 6.38% | 94,988 |
| Feb 25, 2026 | 5.69 | 5.69 | 5.56 | 5.56 | 5.56 | -1.77% | 89,192 |
| Feb 24, 2026 | 5.63 | 5.74 | 5.57 | 5.66 | 5.66 | 1.25% | 88,976 |
| Feb 20, 2026 | 5.76 | 5.76 | 5.59 | 5.59 | 5.59 | -2.70% | 75,959 |
| Feb 19, 2026 | 6.06 | 6.06 | 5.73 | 5.75 | 5.75 | -4.57% | 122,042 |
| Feb 18, 2026 | 5.70 | 6.03 | 5.70 | 6.02 | 6.02 | 5.71% | 136,983 |
| Feb 17, 2026 | 5.69 | 5.72 | 5.58 | 5.70 | 5.70 | 1.42% | 85,964 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.60 | 5.62 | 5.62 | -2.09% | 81,198 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.52 | 5.74 | 5.74 | -0.43% | 105,743 |
| Feb 12, 2026 | 5.80 | 5.84 | 5.75 | 5.76 | 5.76 | -1.03% | 68,644 |
| Feb 11, 2026 | 5.92 | 5.95 | 5.68 | 5.82 | 5.82 | -2.18% | 133,952 |
| Feb 10, 2026 | 5.99 | 5.99 | 5.88 | 5.95 | 5.95 | -0.34% | 62,752 |
| Feb 9, 2026 | 6.07 | 6.08 | 5.90 | 5.97 | 5.97 | -0.50% | 57,793 |
| Feb 6, 2026 | 6.16 | 6.21 | 5.86 | 6.00 | 6.00 | -3.07% | 124,398 |
| Feb 5, 2026 | 6.27 | 6.28 | 6.13 | 6.19 | 6.19 | -1.59% | 69,807 |
| Feb 4, 2026 | 6.18 | 6.29 | 6.05 | 6.29 | 6.29 | 1.62% | 91,842 |
| Feb 3, 2026 | 6.15 | 6.23 | 6.13 | 6.19 | 6.19 | 0.81% | 62,577 |
| Feb 2, 2026 | 6.05 | 6.15 | 5.93 | 6.14 | 6.14 | 1.49% | 69,341 |
| Jan 30, 2026 | 6.00 | 6.09 | 5.93 | 6.05 | 6.05 | 0.50% | 55,152 |
| Jan 29, 2026 | 6.18 | 6.18 | 6.02 | 6.02 | 6.02 | -2.11% | 81,740 |
| Jan 28, 2026 | 6.16 | 6.20 | 6.09 | 6.15 | 6.15 | -0.57% | 97,742 |
| Jan 27, 2026 | 6.25 | 6.28 | 6.18 | 6.19 | 6.19 | -0.96% | 66,287 |
| Jan 26, 2026 | 6.20 | 6.28 | 6.14 | 6.25 | 6.25 | 0.56% | 46,525 |
| Jan 23, 2026 | 6.25 | 6.25 | 6.16 | 6.21 | 6.21 | -1.27% | 65,879 |
| Jan 22, 2026 | 6.06 | 6.32 | 6.04 | 6.29 | 6.29 | 3.80% | 129,553 |
| Jan 21, 2026 | 6.09 | 6.11 | 5.92 | 6.06 | 6.06 | -0.74% | 123,223 |
| Jan 20, 2026 | 6.22 | 6.27 | 6.08 | 6.11 | 6.11 | -2.94% | 74,808 |
| Jan 19, 2026 | 6.34 | 6.34 | 6.20 | 6.29 | 6.29 | -1.10% | 122,199 |
| Jan 16, 2026 | 6.41 | 6.48 | 6.31 | 6.36 | 6.36 | -0.70% | 58,702 |
| Jan 15, 2026 | 6.47 | 6.50 | 6.40 | 6.41 | 6.41 | -1.00% | 63,192 |
| Jan 14, 2026 | 6.58 | 6.60 | 6.41 | 6.47 | 6.47 | -2.12% | 66,372 |
| Jan 13, 2026 | 6.52 | 6.61 | 6.51 | 6.61 | 6.61 | -0.45% | 30,918 |
| Jan 12, 2026 | 6.50 | 6.65 | 6.50 | 6.64 | 6.64 | 2.00% | 69,120 |
| Jan 9, 2026 | 6.52 | 6.55 | 6.45 | 6.51 | 6.51 | -0.08% | 47,082 |
| Jan 8, 2026 | 6.68 | 6.69 | 6.51 | 6.52 | 6.52 | -2.40% | 125,017 |
| Jan 7, 2026 | 6.56 | 6.73 | 6.56 | 6.68 | 6.68 | 1.99% | 90,077 |
| Jan 5, 2026 | 6.48 | 6.57 | 6.47 | 6.55 | 6.55 | 0.23% | 49,725 |
| Jan 2, 2026 | 6.54 | 6.58 | 6.48 | 6.53 | 6.53 | -0.31% | 41,796 |
| Dec 31, 2025 | 6.51 | 6.56 | 6.48 | 6.55 | 6.55 | 0.15% | 71,697 |
| Dec 30, 2025 | 6.53 | 6.56 | 6.42 | 6.54 | 6.54 | 0.15% | 65,523 |
| Dec 29, 2025 | 6.52 | 6.58 | 6.49 | 6.53 | 6.53 | -1.73% | 45,636 |
| Dec 23, 2025 | 6.63 | 6.74 | 6.45 | 6.65 | 6.65 | -0.23% | 69,461 |
| Dec 22, 2025 | 6.54 | 6.72 | 6.53 | 6.66 | 6.66 | 1.83% | 107,300 |
| Dec 19, 2025 | 6.29 | 6.59 | 6.23 | 6.54 | 6.54 | 3.97% | 115,122 |
| Dec 18, 2025 | 6.28 | 6.31 | 6.22 | 6.29 | 6.29 | -0.32% | 58,060 |
| Dec 17, 2025 | 6.35 | 6.35 | 6.26 | 6.31 | 6.31 | -0.63% | 40,817 |
| Dec 16, 2025 | 6.40 | 6.44 | 6.31 | 6.35 | 6.35 | -1.32% | 76,080 |
| Dec 15, 2025 | 6.45 | 6.50 | 6.23 | 6.44 | 6.44 | 0.55% | 149,980 |
| Dec 12, 2025 | 6.48 | 6.56 | 6.36 | 6.40 | 6.40 | -0.62% | 87,552 |
| Dec 11, 2025 | 6.59 | 6.63 | 6.42 | 6.44 | 6.44 | -2.35% | 139,832 |
| Dec 10, 2025 | 6.39 | 6.63 | 6.30 | 6.60 | 6.60 | 3.29% | 200,228 |
| Dec 9, 2025 | 6.40 | 6.58 | 6.33 | 6.39 | 6.39 | 0.08% | 252,177 |
| Dec 8, 2025 | 6.15 | 6.46 | 6.05 | 6.38 | 6.38 | 3.91% | 273,858 |
| Dec 5, 2025 | 5.85 | 6.17 | 5.84 | 6.14 | 6.14 | 5.05% | 251,242 |
| 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 |