Quest Holdings S.A. (ATH:QUEST)
Greece
· Delayed Price · Currency is EUR 7.02
-0.02 (-0.28%)
At close: Dec 5, 2025
Quest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.04 | 7.05 | 7.01 | 7.02 | 7.02 | -0.28% | 23,835 |
| Dec 4, 2025 | 7.05 | 7.09 | 6.97 | 7.04 | 7.04 | - | 51,759 |
| Dec 3, 2025 | 7.07 | 7.14 | 7.04 | 7.04 | 7.04 | -1.40% | 26,253 |
| Dec 2, 2025 | 7.15 | 7.18 | 7.04 | 7.14 | 7.14 | 0.56% | 16,389 |
| Dec 1, 2025 | 7.17 | 7.17 | 7.00 | 7.10 | 7.10 | -1.11% | 37,939 |
| Nov 28, 2025 | 7.14 | 7.22 | 7.06 | 7.18 | 7.18 | -0.42% | 42,802 |
| Nov 27, 2025 | 7.27 | 7.27 | 7.15 | 7.21 | 7.21 | -0.55% | 12,711 |
| Nov 26, 2025 | 7.20 | 7.30 | 7.12 | 7.25 | 7.25 | 0.69% | 20,334 |
| Nov 25, 2025 | 7.10 | 7.20 | 7.06 | 7.20 | 7.20 | 1.69% | 12,991 |
| Nov 24, 2025 | 7.10 | 7.26 | 7.05 | 7.08 | 7.08 | -1.12% | 19,458 |
| Nov 21, 2025 | 6.90 | 7.16 | 6.88 | 7.16 | 7.16 | 3.02% | 31,617 |
| Nov 20, 2025 | 6.80 | 7.00 | 6.79 | 6.95 | 6.95 | 2.36% | 46,430 |
| Nov 19, 2025 | 6.85 | 6.90 | 6.79 | 6.79 | 6.79 | -0.73% | 11,944 |
| Nov 18, 2025 | 6.96 | 6.96 | 6.76 | 6.84 | 6.84 | -1.87% | 31,816 |
| Nov 17, 2025 | 6.88 | 7.00 | 6.88 | 6.97 | 6.97 | 1.16% | 30,901 |
| Nov 14, 2025 | 6.83 | 6.89 | 6.79 | 6.89 | 6.89 | -0.29% | 25,783 |
| Nov 13, 2025 | 6.90 | 6.92 | 6.85 | 6.91 | 6.91 | 0.29% | 55,805 |
| Nov 12, 2025 | 6.87 | 6.89 | 6.74 | 6.89 | 6.89 | 1.92% | 85,034 |
| Nov 11, 2025 | 6.90 | 6.92 | 6.70 | 6.76 | 6.76 | -1.02% | 31,515 |
| Nov 10, 2025 | 6.81 | 6.89 | 6.78 | 6.83 | 6.83 | 0.59% | 28,391 |
| Nov 7, 2025 | 6.95 | 6.95 | 6.71 | 6.79 | 6.79 | -1.88% | 33,997 |
| Nov 6, 2025 | 6.90 | 6.97 | 6.88 | 6.92 | 6.92 | 0.29% | 16,681 |
| Nov 5, 2025 | 6.92 | 7.07 | 6.86 | 6.90 | 6.90 | - | 19,698 |
| Nov 4, 2025 | 7.06 | 7.08 | 6.90 | 6.90 | 6.90 | -3.36% | 39,320 |
| Nov 3, 2025 | 7.16 | 7.16 | 6.98 | 7.14 | 7.14 | 1.28% | 18,666 |
| Oct 31, 2025 | 7.05 | 7.14 | 7.00 | 7.05 | 7.05 | -1.26% | 30,808 |
| Oct 30, 2025 | 7.27 | 7.28 | 7.12 | 7.14 | 7.14 | -3.12% | 63,441 |
| Oct 29, 2025 | 7.33 | 7.39 | 7.22 | 7.37 | 7.37 | 0.55% | 43,194 |
| Oct 27, 2025 | 7.40 | 7.48 | 7.33 | 7.33 | 7.33 | -1.35% | 11,926 |
| Oct 24, 2025 | 7.36 | 7.61 | 7.34 | 7.43 | 7.43 | 2.77% | 69,055 |
| Oct 23, 2025 | 7.16 | 7.23 | 7.08 | 7.23 | 7.23 | 0.98% | 12,162 |
| Oct 22, 2025 | 7.16 | 7.26 | 7.14 | 7.16 | 7.16 | 0.28% | 16,417 |
| Oct 21, 2025 | 7.00 | 7.19 | 7.00 | 7.14 | 7.14 | 2.59% | 43,634 |
| Oct 20, 2025 | 7.04 | 7.09 | 6.95 | 6.96 | 6.96 | -0.57% | 17,068 |
| Oct 17, 2025 | 7.03 | 7.09 | 6.85 | 7.00 | 7.00 | -0.57% | 49,998 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.04 | 7.04 | 7.04 | -2.90% | 35,032 |
| Oct 15, 2025 | 7.19 | 7.25 | 7.14 | 7.25 | 7.25 | - | 23,564 |
| Oct 14, 2025 | 7.24 | 7.25 | 7.16 | 7.25 | 7.25 | 0.14% | 22,142 |
| Oct 13, 2025 | 7.26 | 7.26 | 7.21 | 7.24 | 7.24 | -0.28% | 21,965 |
| Oct 10, 2025 | 7.21 | 7.29 | 7.21 | 7.26 | 7.26 | 0.69% | 115,570 |
| Oct 9, 2025 | 7.21 | 7.30 | 7.21 | 7.21 | 7.21 | - | 38,584 |
| Oct 8, 2025 | 7.20 | 7.30 | 7.20 | 7.21 | 7.21 | 0.14% | 18,321 |
| Oct 7, 2025 | 7.25 | 7.28 | 7.20 | 7.20 | 7.20 | -0.69% | 19,462 |
| Oct 6, 2025 | 7.20 | 7.29 | 7.20 | 7.25 | 7.25 | 0.69% | 12,145 |
| Oct 3, 2025 | 7.25 | 7.33 | 7.20 | 7.20 | 7.20 | -0.41% | 22,368 |
| Oct 2, 2025 | 7.09 | 7.35 | 7.09 | 7.23 | 7.23 | -0.14% | 15,619 |
| Oct 1, 2025 | 7.36 | 7.36 | 7.23 | 7.24 | 7.24 | -0.96% | 9,277 |
| Sep 30, 2025 | 7.36 | 7.37 | 7.25 | 7.31 | 7.31 | - | 32,409 |
| Sep 29, 2025 | 7.28 | 7.39 | 7.18 | 7.31 | 7.31 | 0.55% | 80,496 |
| Sep 26, 2025 | 7.25 | 7.31 | 7.24 | 7.27 | 7.27 | 0.41% | 10,388 |
| Sep 25, 2025 | 7.22 | 7.31 | 7.18 | 7.24 | 7.24 | - | 23,143 |
| Sep 24, 2025 | 7.20 | 7.38 | 7.20 | 7.24 | 7.24 | 0.14% | 32,803 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.18 | 7.23 | 7.23 | 0.70% | 18,501 |
| Sep 22, 2025 | 7.22 | 7.25 | 7.18 | 7.18 | 7.18 | -1.37% | 14,544 |
| Sep 19, 2025 | 7.18 | 7.34 | 7.11 | 7.28 | 7.28 | 2.25% | 58,996 |
| Sep 18, 2025 | 7.16 | 7.26 | 7.12 | 7.12 | 7.12 | -0.56% | 25,827 |
| Sep 17, 2025 | 7.22 | 7.25 | 7.15 | 7.16 | 7.16 | -0.56% | 10,772 |
| Sep 16, 2025 | 7.25 | 7.30 | 7.16 | 7.20 | 7.20 | -0.96% | 95,719 |
| Sep 15, 2025 | 7.38 | 7.41 | 7.26 | 7.27 | 7.27 | -0.82% | 20,101 |
| Sep 12, 2025 | 7.37 | 7.37 | 7.25 | 7.33 | 7.33 | -0.27% | 36,189 |
| Sep 11, 2025 | 7.12 | 7.35 | 7.12 | 7.35 | 7.35 | 2.37% | 83,998 |
| Sep 10, 2025 | 7.17 | 7.24 | 7.09 | 7.18 | 7.18 | 0.14% | 39,491 |
| Sep 9, 2025 | 7.36 | 7.36 | 7.17 | 7.17 | 7.17 | -2.32% | 50,213 |
| Sep 8, 2025 | 7.27 | 7.41 | 7.27 | 7.34 | 7.34 | 0.14% | 19,970 |
| Sep 5, 2025 | 7.47 | 7.47 | 7.22 | 7.33 | 7.33 | -0.95% | 43,372 |
| Sep 4, 2025 | 7.43 | 7.43 | 7.32 | 7.40 | 7.40 | -0.40% | 28,466 |
| Sep 3, 2025 | 7.44 | 7.51 | 7.43 | 7.43 | 7.43 | -0.67% | 19,423 |
| Sep 2, 2025 | 7.56 | 7.62 | 7.32 | 7.48 | 7.48 | -2.09% | 38,717 |
| Sep 1, 2025 | 7.59 | 7.64 | 7.48 | 7.64 | 7.64 | 0.79% | 13,071 |
| Aug 29, 2025 | 7.59 | 7.59 | 7.47 | 7.58 | 7.58 | 0.13% | 14,481 |
| Aug 28, 2025 | 7.69 | 7.69 | 7.42 | 7.57 | 7.57 | 0.13% | 106,841 |
| Aug 27, 2025 | 7.66 | 7.76 | 7.56 | 7.56 | 7.56 | -2.07% | 12,035 |
| Aug 26, 2025 | 7.68 | 7.75 | 7.63 | 7.72 | 7.72 | -0.39% | 16,812 |
| Aug 25, 2025 | 7.67 | 7.77 | 7.65 | 7.75 | 7.75 | 1.44% | 10,960 |
| Aug 22, 2025 | 7.74 | 7.81 | 7.63 | 7.64 | 7.64 | -1.93% | 18,601 |
| Aug 21, 2025 | 7.62 | 7.82 | 7.58 | 7.79 | 7.79 | 1.56% | 27,410 |
| Aug 20, 2025 | 7.55 | 7.74 | 7.48 | 7.67 | 7.67 | 1.05% | 31,994 |
| Aug 19, 2025 | 7.40 | 7.60 | 7.40 | 7.59 | 7.59 | 2.15% | 11,568 |
| Aug 18, 2025 | 7.56 | 7.60 | 7.43 | 7.43 | 7.43 | -2.62% | 14,703 |
| Aug 14, 2025 | 7.70 | 7.80 | 7.57 | 7.63 | 7.63 | -1.29% | 22,911 |
| Aug 13, 2025 | 7.80 | 7.82 | 7.73 | 7.73 | 7.73 | -0.90% | 15,865 |
| Aug 12, 2025 | 7.73 | 7.82 | 7.68 | 7.80 | 7.80 | 0.91% | 24,094 |
| Aug 11, 2025 | 7.58 | 7.78 | 7.53 | 7.73 | 7.73 | 1.98% | 59,467 |
| Aug 8, 2025 | 7.48 | 7.58 | 7.40 | 7.58 | 7.58 | 0.93% | 62,343 |
| Aug 7, 2025 | 7.38 | 7.52 | 7.38 | 7.51 | 7.51 | 1.62% | 64,436 |
| Aug 6, 2025 | 7.50 | 7.51 | 7.32 | 7.39 | 7.39 | -1.47% | 44,329 |
| Aug 5, 2025 | 7.46 | 7.57 | 7.41 | 7.50 | 7.50 | 0.13% | 32,643 |
| Aug 4, 2025 | 7.40 | 7.50 | 7.36 | 7.49 | 7.49 | 1.22% | 26,156 |
| Aug 1, 2025 | 7.30 | 7.40 | 7.24 | 7.40 | 7.40 | 1.09% | 60,887 |
| Jul 31, 2025 | 7.41 | 7.46 | 7.26 | 7.32 | 7.32 | -1.21% | 47,362 |
| Jul 30, 2025 | 7.49 | 7.49 | 7.29 | 7.41 | 7.41 | -0.80% | 42,210 |
| Jul 29, 2025 | 7.38 | 7.49 | 7.21 | 7.47 | 7.47 | 0.40% | 35,422 |
| Jul 28, 2025 | 7.51 | 7.66 | 7.35 | 7.44 | 7.44 | -1.06% | 23,275 |
| Jul 25, 2025 | 7.50 | 7.65 | 7.48 | 7.52 | 7.52 | 0.27% | 17,301 |
| Jul 24, 2025 | 7.43 | 7.53 | 7.32 | 7.50 | 7.50 | 1.49% | 34,949 |
| Jul 23, 2025 | 7.56 | 7.64 | 7.36 | 7.39 | 7.39 | -2.12% | 105,286 |
| Jul 22, 2025 | 7.66 | 7.72 | 7.55 | 7.55 | 7.55 | -1.44% | 16,324 |
| Jul 21, 2025 | 7.79 | 7.83 | 7.65 | 7.66 | 7.66 | -2.05% | 18,169 |
| Jul 18, 2025 | 7.49 | 7.89 | 7.45 | 7.82 | 7.82 | 4.41% | 60,686 |
| Jul 17, 2025 | 7.45 | 7.60 | 7.45 | 7.49 | 7.49 | 0.27% | 19,447 |