Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece
· Delayed Price · Currency is EUR 1.040
-0.032 (-2.99%)
Mar 9, 2026, 5:18 PM EET
ATH:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -2.72% | 91,237 |
| Mar 5, 2026 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | 2.04% | 162,051 |
| Mar 4, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 5.88% | 199,095 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -11.76% | 327,836 |
| Mar 2, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -9.26% | 150,513 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.93% | 48,467 |
| Feb 26, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.42% | 61,968 |
| Feb 25, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.96% | 92,740 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.72% | 126,055 |
| Feb 20, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.43% | 104,365 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.63% | 63,036 |
| Feb 18, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 72,266 |
| Feb 17, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 76,258 |
| Feb 16, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.89% | 150,293 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 165,526 |
| Feb 12, 2026 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | 0.31% | 116,604 |
| Feb 11, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | -0.31% | 138,663 |
| Feb 10, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.99% | 132,370 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.97% | 103,052 |
| Feb 6, 2026 | 1.34 | 1.36 | 1.29 | 1.35 | 1.35 | 0.15% | 168,359 |
| Feb 5, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.75% | 209,176 |
| Feb 4, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.62% | 56,618 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | - | 80,343 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.89% | 88,590 |
| Jan 30, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.61% | 105,570 |
| Jan 29, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.42% | 89,763 |
| Jan 28, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.89% | 199,478 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.15% | 99,087 |
| Jan 26, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 305,259 |
| Jan 23, 2026 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 5.96% | 502,079 |
| Jan 22, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.91% | 125,847 |
| Jan 21, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.92% | 217,197 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.97% | 57,993 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -1.46% | 72,453 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.44% | 59,164 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 1.03% | 391,550 |
| Jan 14, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 158,826 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.05% | 30,278 |
| Jan 12, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 0.91% | 251,240 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.30% | 126,680 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 0.45% | 59,703 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 0.30% | 152,561 |
| Jan 5, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.77% | 114,343 |
| Jan 2, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 5.49% | 147,402 |
| Dec 31, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.31% | 34,692 |
| Dec 30, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.49% | 24,827 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.16% | 12,418 |
| Dec 23, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 1.16% | 29,486 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.59% | 54,525 |
| Dec 19, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.21 | -0.32% | 68,869 |
| Dec 18, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.21 | 0.65% | 44,953 |
| Dec 17, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.20 | 2.67% | 76,561 |
| Dec 16, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.17 | 0.50% | 90,771 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.16 | -3.71% | 223,473 |
| Dec 12, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.21 | -2.97% | 181,622 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.25 | -2.44% | 249,404 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.28 | -1.50% | 94,538 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.30 | -0.30% | 45,184 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.30 | 0.45% | 69,790 |
| Dec 5, 2025 | 1.28 | 1.34 | 1.27 | 1.33 | 1.29 | 4.57% | 138,849 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | -0.78% | 47,506 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.25 | - | 85,697 |
| Dec 2, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.25 | -0.31% | 29,368 |
| Dec 1, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.25 | -1.23% | 34,715 |
| Nov 28, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.27 | -0.91% | 66,172 |
| Nov 27, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.28 | -1.06% | 34,808 |
| Nov 26, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.29 | - | 100,987 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.29 | -1.63% | 64,458 |
| Nov 24, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.31 | 1.35% | 70,196 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.30 | -0.75% | 33,741 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.31 | -0.59% | 58,992 |
| Nov 19, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.31 | -0.15% | 36,529 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.32 | - | 54,074 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.32 | -0.74% | 40,981 |
| Nov 14, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.33 | 1.04% | 46,754 |
| Nov 13, 2025 | 1.33 | 1.36 | 1.31 | 1.35 | 1.31 | 0.45% | 61,733 |
| Nov 12, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.31 | 0.75% | 228,467 |
| Nov 11, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.30 | 1.06% | 46,696 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.28 | -3.24% | 84,733 |
| Nov 7, 2025 | 1.29 | 1.37 | 1.28 | 1.36 | 1.33 | 5.26% | 438,615 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.26 | -3.58% | 89,830 |
| Nov 5, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.31 | -0.74% | 28,416 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.32 | -3.30% | 59,395 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.36 | -0.29% | 55,956 |
| Oct 31, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.37 | 0.14% | 59,029 |
| Oct 30, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.36 | -0.43% | 43,563 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.37 | 0.29% | 84,997 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.37 | -2.10% | 98,836 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.39 | 1.43 | 1.39 | - | 87,187 |
| Oct 23, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.39 | 2.58% | 131,434 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.36 | -3.19% | 89,401 |
| Oct 21, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.40 | - | 76,649 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.40 | 0.28% | 48,771 |
| Oct 17, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.40 | -1.91% | 132,492 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.42 | 1.46 | 1.43 | -1.74% | 244,469 |
| Oct 15, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.45 | 0.13% | 64,880 |
| Oct 14, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.45 | 0.40% | 61,160 |
| Oct 13, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.44 | 0.41% | 76,758 |
| Oct 10, 2025 | 1.47 | 1.51 | 1.44 | 1.48 | 1.44 | 0.68% | 146,016 |
| Oct 9, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.43 | 3.97% | 180,892 |