Skip to main content
Quest Holdings S.A. (ATH:QUEST)
Greece flag Greece · Delayed Price · Currency is EUR
7.05
-0.10 (-1.40%)
Apr 28, 2026, 5:10 PM EET

Quest Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.127.166.997.057.05-1.40%20,146
Apr 27, 20267.007.157.007.157.150.70%13,490
Apr 24, 20267.017.107.007.107.100.14%8,423
Apr 23, 20266.977.096.847.097.091.58%9,803
Apr 22, 20266.986.986.806.986.98-37,729
Apr 21, 20267.007.006.856.986.980.14%22,699
Apr 20, 20266.866.976.846.976.971.01%14,317
Apr 17, 20267.047.076.876.906.90-1.85%19,563
Apr 16, 20266.907.046.877.037.031.88%14,903
Apr 15, 20266.766.906.766.906.901.47%17,979
Apr 14, 20266.736.806.656.806.802.26%12,076
Apr 9, 20266.616.716.506.656.65-0.45%11,122
Apr 8, 20266.706.906.536.686.681.21%55,010
Apr 7, 20266.356.606.356.606.603.94%24,085
Apr 2, 20266.316.356.236.356.35-0.16%11,224
Apr 1, 20266.366.386.286.366.361.76%12,228
Mar 31, 20266.186.256.096.256.250.32%25,080
Mar 30, 20266.106.236.076.236.231.47%9,680
Mar 27, 20266.286.286.076.146.14-2.23%26,500
Mar 26, 20266.426.426.226.286.28-1.10%16,903
Mar 24, 20266.346.356.206.356.350.16%12,020
Mar 23, 20266.106.366.076.346.343.09%33,005
Mar 20, 20266.526.526.156.156.15-5.82%41,301
Mar 19, 20266.646.646.456.536.53-2.25%15,996
Mar 18, 20266.606.686.556.686.681.52%13,629
Mar 17, 20266.506.586.506.586.580.46%11,948
Mar 16, 20266.536.556.466.556.550.31%10,159
Mar 13, 20266.426.536.416.536.530.46%12,865
Mar 12, 20266.546.586.466.506.50-2.11%11,935
Mar 11, 20266.356.646.356.646.644.57%18,242
Mar 10, 20266.286.456.256.356.352.58%24,219
Mar 9, 20266.226.256.126.196.19-1.90%25,107
Mar 6, 20266.406.426.286.316.31-1.25%33,267
Mar 5, 20266.596.666.226.396.39-2.89%50,524
Mar 4, 20266.566.656.456.586.580.30%37,078
Mar 3, 20266.676.676.446.566.56-1.94%35,316
Mar 2, 20266.636.786.606.696.69-2.05%26,782
Feb 27, 20266.906.926.826.836.83-0.44%37,723
Feb 26, 20266.686.876.686.866.862.39%8,007
Feb 25, 20266.706.756.676.706.70-0.15%16,793
Feb 24, 20266.846.846.706.716.71-1.90%21,598
Feb 20, 20266.856.876.816.846.84-0.44%12,502
Feb 19, 20266.956.996.836.876.87-1.29%13,074
Feb 18, 20266.836.966.836.966.960.72%16,181
Feb 17, 20266.916.916.796.916.91-0.14%9,982
Feb 16, 20266.976.976.846.926.920.14%12,315
Feb 13, 20266.936.956.856.916.91-1.57%19,452
Feb 12, 20266.967.026.967.027.021.30%12,360
Feb 11, 20266.906.936.816.936.930.14%15,060
Feb 10, 20266.926.926.826.926.92-15,479
Feb 9, 20266.996.996.886.926.92-0.43%19,754
Feb 6, 20266.936.956.826.956.95-37,106
Feb 5, 20267.087.086.936.956.95-1.84%26,779
Feb 4, 20267.007.086.937.087.081.14%23,806
Feb 3, 20267.007.076.967.007.00-0.57%29,118
Feb 2, 20266.997.046.927.047.04-13,830
Jan 30, 20267.007.046.947.047.04-14,332
Jan 29, 20266.877.056.877.047.041.00%18,443
Jan 28, 20267.057.056.856.976.97-0.85%31,664
Jan 27, 20267.067.096.937.037.030.43%12,898
Jan 26, 20267.097.097.007.007.00-1.27%13,080
Jan 23, 20266.977.096.927.097.091.58%27,948
Jan 22, 20266.726.986.726.986.983.87%22,662
Jan 21, 20266.746.796.726.726.72-0.88%41,739
Jan 20, 20266.866.886.786.786.78-0.88%29,792
Jan 19, 20266.976.976.846.846.84-1.58%50,277
Jan 16, 20266.926.986.896.956.950.43%25,315
Jan 15, 20266.996.996.896.926.92-1.14%25,942
Jan 14, 20267.017.016.897.007.000.72%35,374
Jan 13, 20266.966.996.926.956.95-10,545
Jan 12, 20267.097.096.956.956.95-2.11%33,230
Jan 9, 20267.147.147.047.107.10-0.28%7,826
Jan 8, 20267.207.227.127.127.12-1.11%19,618
Jan 7, 20267.167.207.117.207.200.56%21,575
Jan 5, 20267.087.167.047.167.161.56%10,157
Jan 2, 20267.117.127.047.057.05-0.14%9,904
Dec 31, 20257.017.066.937.067.06-0.42%43,544
Dec 30, 20257.007.096.977.097.090.71%16,669
Dec 29, 20256.987.046.907.047.040.86%24,333
Dec 23, 20257.007.056.926.986.98-0.29%23,182
Dec 22, 20256.847.006.787.007.001.45%60,602
Dec 19, 20257.047.046.906.906.90-1.15%83,029
Dec 18, 20256.997.016.906.986.98-0.29%47,648
Dec 17, 20257.077.076.957.007.00-1.13%25,274
Dec 16, 20257.177.176.927.087.08-0.84%87,967
Dec 15, 20257.217.216.927.147.14-1.11%160,882
Dec 12, 20257.157.227.117.227.220.56%17,933
Dec 11, 20257.047.187.027.187.181.99%54,963
Dec 10, 20257.047.046.887.047.041.73%19,614
Dec 9, 20257.057.076.926.926.92-1.70%50,070
Dec 8, 20257.007.107.007.047.040.28%72,172
Dec 5, 20257.047.057.017.027.02-0.28%23,835
Dec 4, 20257.057.096.977.047.04-51,759
Dec 3, 20257.077.147.047.047.04-1.40%26,253
Dec 2, 20257.157.187.047.147.140.56%16,389
Dec 1, 20257.177.177.007.107.10-1.11%37,939
Nov 28, 20257.147.227.067.187.18-0.42%42,802
Nov 27, 20257.277.277.157.217.21-0.55%12,711
Nov 26, 20257.207.307.127.257.250.69%20,334
Nov 25, 20257.107.207.067.207.201.69%12,991