Skip to main content
Quality & Reliability A.B.E.E. (ATH:QUAL)
Greece flag Greece · Delayed Price · Currency is EUR
1.198
+0.016 (1.35%)
Apr 29, 2026, 10:44 AM EET

ATH:QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.221.221.181.181.18-3.43%41,069
Apr 27, 20261.241.241.211.221.22-1.29%42,839
Apr 24, 20261.221.241.201.241.241.14%40,718
Apr 23, 20261.191.231.151.231.232.51%47,350
Apr 22, 20261.201.211.181.201.20-0.33%50,330
Apr 21, 20261.211.221.191.201.20-25,159
Apr 20, 20261.231.231.181.201.20-2.44%24,917
Apr 17, 20261.201.231.191.231.234.24%102,153
Apr 16, 20261.161.191.151.181.182.61%91,558
Apr 15, 20261.141.161.141.151.150.52%63,638
Apr 14, 20261.181.181.141.141.14-0.87%44,291
Apr 9, 20261.161.161.141.151.15-0.69%54,867
Apr 8, 20261.181.191.141.161.164.68%134,484
Apr 7, 20261.151.151.111.111.11-1.60%40,918
Apr 2, 20261.161.161.121.131.13-2.76%34,746
Apr 1, 20261.151.171.141.161.162.11%59,424
Mar 31, 20261.091.141.091.141.144.22%72,223
Mar 30, 20261.101.101.041.091.090.37%69,682
Mar 27, 20261.151.151.091.091.09-4.74%35,883
Mar 26, 20261.161.161.131.141.14-1.38%35,705
Mar 24, 20261.151.161.141.161.16-0.34%26,962
Mar 23, 20261.141.171.101.161.16-0.68%91,288
Mar 20, 20261.171.181.141.171.170.17%45,041
Mar 19, 20261.171.181.141.171.17-1.85%49,251
Mar 18, 20261.201.211.171.191.191.19%105,644
Mar 17, 20261.171.181.151.171.170.86%36,907
Mar 16, 20261.161.181.141.161.160.17%42,167
Mar 13, 20261.091.181.091.161.165.44%53,542
Mar 12, 20261.141.141.101.101.10-2.82%44,457
Mar 11, 20261.081.141.081.131.134.04%60,800
Mar 10, 20261.071.101.071.091.094.81%68,048
Mar 9, 20261.071.071.001.041.04-2.99%111,239
Mar 6, 20261.101.121.071.071.07-2.72%91,237
Mar 5, 20261.081.151.081.101.102.04%162,051
Mar 4, 20261.021.091.021.081.085.88%199,095
Mar 3, 20261.151.151.021.021.02-11.76%327,836
Mar 2, 20261.201.241.161.161.16-9.26%150,513
Feb 27, 20261.271.281.251.271.27-0.93%48,467
Feb 26, 20261.271.291.261.291.291.42%61,968
Feb 25, 20261.251.271.231.271.270.96%92,740
Feb 24, 20261.271.271.231.261.26-1.72%126,055
Feb 20, 20261.261.281.251.281.281.43%104,365
Feb 19, 20261.301.301.251.261.26-2.63%63,036
Feb 18, 20261.291.311.291.291.29-72,266
Feb 17, 20261.291.321.291.291.29-76,258
Feb 16, 20261.281.311.271.291.291.89%150,293
Feb 13, 20261.301.301.241.271.27-0.78%165,526
Feb 12, 20261.281.321.281.281.280.31%116,604
Feb 11, 20261.281.311.261.281.28-0.31%138,663
Feb 10, 20261.311.311.271.281.28-1.99%132,370
Feb 9, 20261.361.361.291.311.31-2.97%103,052
Feb 6, 20261.341.361.291.351.350.15%168,359
Feb 5, 20261.381.391.341.341.34-2.75%209,176
Feb 4, 20261.361.381.341.381.381.62%56,618
Feb 3, 20261.371.391.361.361.36-80,343
Feb 2, 20261.351.371.331.361.360.89%88,590
Jan 30, 20261.371.381.341.351.35-1.61%105,570
Jan 29, 20261.401.411.361.371.37-2.42%89,763
Jan 28, 20261.381.431.381.401.401.89%199,478
Jan 27, 20261.391.391.361.381.380.15%99,087
Jan 26, 20261.391.421.381.381.38-0.72%305,259
Jan 23, 20261.291.391.291.391.395.96%502,079
Jan 22, 20261.331.331.291.311.31-0.91%125,847
Jan 21, 20261.311.321.291.321.320.92%217,197
Jan 20, 20261.351.351.301.311.31-2.97%57,993
Jan 19, 20261.371.371.311.351.35-1.46%72,453
Jan 16, 20261.381.381.361.371.37-0.44%59,164
Jan 15, 20261.371.391.361.371.371.03%391,550
Jan 14, 20261.311.371.311.361.363.03%158,826
Jan 13, 20261.341.351.311.321.32-1.05%30,278
Jan 12, 20261.301.381.301.331.330.91%251,240
Jan 9, 20261.331.331.311.321.32-0.30%126,680
Jan 8, 20261.311.341.301.331.330.45%59,703
Jan 7, 20261.341.341.301.321.320.30%152,561
Jan 5, 20261.311.331.301.321.320.77%114,343
Jan 2, 20261.241.311.241.311.315.49%147,402
Dec 31, 20251.221.241.211.241.242.31%34,692
Dec 30, 20251.221.231.211.211.21-0.49%24,827
Dec 29, 20251.221.221.211.221.22-0.16%12,418
Dec 23, 20251.221.231.201.221.221.16%29,486
Dec 22, 20251.241.241.201.201.20-2.59%54,525
Dec 19, 20251.241.261.221.241.21-0.32%68,869
Dec 18, 20251.231.251.231.241.210.65%44,953
Dec 17, 20251.191.241.191.231.202.67%76,561
Dec 16, 20251.191.201.171.201.170.50%90,771
Dec 15, 20251.251.251.191.191.16-3.71%223,473
Dec 12, 20251.281.281.241.241.21-2.97%181,622
Dec 11, 20251.301.311.271.281.25-2.44%249,404
Dec 10, 20251.331.331.291.311.28-1.50%94,538
Dec 9, 20251.341.341.301.331.30-0.30%45,184
Dec 8, 20251.351.351.321.331.300.45%69,790
Dec 5, 20251.281.341.271.331.294.57%138,849
Dec 4, 20251.281.281.271.271.24-0.78%47,506
Dec 3, 20251.291.291.261.281.25-85,697
Dec 2, 20251.301.311.281.281.25-0.31%29,368
Dec 1, 20251.321.321.281.281.25-1.23%34,715
Nov 28, 20251.311.321.291.301.27-0.91%66,172
Nov 27, 20251.301.341.301.311.28-1.06%34,808
Nov 26, 20251.331.341.291.331.29-100,987
Nov 25, 20251.361.361.321.331.29-1.63%64,458