Skip to main content
Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece flag Greece · Delayed Price · Currency is EUR
1.328
+0.058 (4.57%)
At close: Dec 5, 2025

ATH:QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.281.341.271.331.334.57%138,849
Dec 4, 20251.281.281.271.271.27-0.78%47,506
Dec 3, 20251.291.291.261.281.28-85,697
Dec 2, 20251.301.311.281.281.28-0.31%29,368
Dec 1, 20251.321.321.281.281.28-1.23%34,715
Nov 28, 20251.311.321.291.301.30-0.91%66,172
Nov 27, 20251.301.341.301.311.31-1.06%34,808
Nov 26, 20251.331.341.291.331.33-100,987
Nov 25, 20251.361.361.321.331.33-1.63%64,458
Nov 24, 20251.341.361.331.351.351.35%70,196
Nov 21, 20251.311.331.311.331.33-0.75%33,741
Nov 20, 20251.351.351.291.341.34-0.59%58,992
Nov 19, 20251.361.361.321.351.35-0.15%36,529
Nov 18, 20251.351.351.301.351.35-54,074
Nov 17, 20251.361.381.341.351.35-0.74%40,981
Nov 14, 20251.351.361.321.361.361.04%46,754
Nov 13, 20251.331.361.311.351.350.45%61,733
Nov 12, 20251.331.361.331.341.340.75%228,467
Nov 11, 20251.321.341.311.331.331.06%46,696
Nov 10, 20251.351.351.321.321.32-3.24%84,733
Nov 7, 20251.291.371.281.361.365.26%438,615
Nov 6, 20251.341.351.271.291.29-3.58%89,830
Nov 5, 20251.371.381.331.341.34-0.74%28,416
Nov 4, 20251.391.391.351.351.35-3.30%59,395
Nov 3, 20251.421.421.381.401.40-0.29%55,956
Oct 31, 20251.401.411.371.401.400.14%59,029
Oct 30, 20251.411.421.391.401.40-0.43%43,563
Oct 29, 20251.411.421.391.401.400.29%84,997
Oct 27, 20251.431.431.401.401.40-2.10%98,836
Oct 24, 20251.431.431.391.431.43-87,187
Oct 23, 20251.401.441.401.431.432.58%131,434
Oct 22, 20251.441.451.391.391.39-3.19%89,401
Oct 21, 20251.451.471.421.441.44-76,649
Oct 20, 20251.451.451.421.441.440.28%48,771
Oct 17, 20251.441.441.391.441.44-1.91%132,492
Oct 16, 20251.481.481.421.461.46-1.74%244,469
Oct 15, 20251.491.491.451.491.490.13%64,880
Oct 14, 20251.481.491.451.491.490.40%61,160
Oct 13, 20251.461.481.441.481.480.41%76,758
Oct 10, 20251.471.511.441.481.480.68%146,016
Oct 9, 20251.391.471.391.471.473.97%180,892
Oct 8, 20251.411.421.381.411.410.71%76,303
Oct 7, 20251.431.431.381.401.40-1.27%47,056
Oct 6, 20251.461.461.401.421.42-2.21%71,351
Oct 3, 20251.451.471.431.451.45-0.14%73,811
Oct 2, 20251.471.491.451.451.45-1.22%111,869
Oct 1, 20251.461.501.451.471.470.82%153,190
Sep 30, 20251.451.461.411.461.460.69%103,703
Sep 29, 20251.481.481.451.451.45-2.16%65,879
Sep 26, 20251.471.481.451.481.480.41%412,499
Sep 25, 20251.451.501.441.471.473.08%773,196
Sep 24, 20251.421.461.421.431.43-1.11%95,331
Sep 23, 20251.441.481.421.451.451.26%346,628
Sep 22, 20251.381.431.381.431.434.23%424,999
Sep 19, 20251.341.371.341.371.370.88%63,497
Sep 18, 20251.351.361.341.361.360.89%33,841
Sep 17, 20251.361.361.331.351.35-0.88%66,213
Sep 16, 20251.341.371.341.361.360.59%116,031
Sep 15, 20251.341.361.331.351.350.75%35,510
Sep 12, 20251.331.351.331.341.340.30%60,766
Sep 11, 20251.351.351.321.341.34-0.30%33,200
Sep 10, 20251.331.341.311.341.340.30%39,280
Sep 9, 20251.321.351.321.341.341.98%86,806
Sep 8, 20251.311.341.301.311.31-64,839
Sep 5, 20251.321.341.301.311.31-1.06%39,598
Sep 4, 20251.251.321.251.321.325.92%88,667
Sep 3, 20251.241.271.231.251.250.81%61,573
Sep 2, 20251.301.301.241.241.24-4.32%53,937
Sep 1, 20251.291.311.251.301.300.47%49,671
Aug 29, 20251.311.321.271.291.29-1.53%57,665
Aug 28, 20251.341.351.301.311.31-1.95%31,674
Aug 27, 20251.351.351.321.341.34-0.30%34,458
Aug 26, 20251.371.371.331.341.34-2.47%45,860
Aug 25, 20251.361.381.361.371.371.33%71,912
Aug 22, 20251.351.371.331.361.360.59%13,770
Aug 21, 20251.361.361.341.351.35-0.15%43,725
Aug 20, 20251.371.371.341.351.35-1.17%102,075
Aug 19, 20251.371.381.361.371.37-0.15%71,044
Aug 18, 20251.371.371.351.371.37-40,253
Aug 14, 20251.391.391.371.371.37-0.15%131,227
Aug 13, 20251.381.391.341.371.371.48%91,940
Aug 12, 20251.361.371.341.351.35-0.74%56,020
Aug 11, 20251.331.371.331.361.362.56%117,332
Aug 8, 20251.331.351.301.331.331.69%84,581
Aug 7, 20251.351.371.301.301.30-3.55%119,153
Aug 6, 20251.261.391.261.351.356.62%989,464
Aug 5, 20251.261.271.231.271.271.44%34,522
Aug 4, 20251.221.261.221.251.253.31%37,258
Aug 1, 20251.251.251.201.211.21-4.42%47,281
Jul 31, 20251.241.271.241.271.271.93%29,130
Jul 30, 20251.261.271.241.241.24-0.64%30,948
Jul 29, 20251.261.271.251.251.25-0.64%23,491
Jul 28, 20251.251.301.251.261.26-0.16%66,693
Jul 25, 20251.261.271.241.261.26-0.79%30,769
Jul 24, 20251.261.291.261.271.270.63%60,996
Jul 23, 20251.291.311.261.261.26-1.56%80,674
Jul 22, 20251.281.291.251.281.280.79%28,326
Jul 21, 20251.261.291.241.271.271.11%259,076
Jul 18, 20251.271.291.221.261.26-0.94%58,095
Jul 17, 20251.281.291.251.271.272.58%60,742