Quest Holdings S.A. (FRA:9IVA)
Germany
· Delayed Price · Currency is EUR 6.78
-0.03 (-0.44%)
At close: Dec 4, 2025
Quest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | - |
| Dec 4, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.44% | - |
| Dec 3, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.44% | - |
| Dec 2, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% | - |
| Dec 1, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.16% | - |
| Nov 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.73% | - |
| Nov 27, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.58% | - |
| Nov 26, 2025 | 6.87 | 7.20 | 6.87 | 7.20 | 7.20 | 3.90% | 20 |
| Nov 25, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.02% | - |
| Nov 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3.94% | - |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Nov 19, 2025 | 6.52 | 6.85 | 6.52 | 6.85 | 6.85 | 3.01% | 110 |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.81% | - |
| Nov 17, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Nov 14, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.42% | 6 |
| Nov 13, 2025 | 6.61 | 7.11 | 6.61 | 7.11 | 7.11 | 9.72% | 84 |
| Nov 12, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| Nov 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | - |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | - |
| Nov 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Nov 6, 2025 | 6.68 | 6.68 | 6.63 | 6.63 | 6.63 | -0.60% | 135 |
| Nov 5, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.06% | - |
| Nov 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.59% | - |
| Nov 3, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.03% | - |
| Oct 31, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.43% | - |
| Oct 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -8.25% | - |
| Oct 29, 2025 | 7.07 | 7.64 | 7.07 | 7.64 | 7.64 | 7.91% | 500 |
| Oct 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.96% | - |
| Oct 27, 2025 | 7.10 | 7.61 | 7.10 | 7.61 | 7.61 | 11.09% | 90 |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.58% | - |
| Oct 23, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.46% | - |
| Oct 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.24% | - |
| Oct 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.05% | - |
| Oct 20, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.21% | - |
| Oct 17, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.88% | - |
| Oct 16, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Oct 15, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.72% | - |
| Oct 14, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Oct 13, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Oct 10, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.29% | - |
| Oct 9, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.58% | - |
| Oct 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.86% | - |
| Oct 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.15% | - |
| Oct 6, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.72% | - |
| Oct 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Oct 2, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Oct 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Sep 30, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | - |
| Sep 25, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.43% | - |
| Sep 24, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Sep 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Sep 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.73% | - |
| Sep 19, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.29% | - |
| Sep 18, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% | - |
| Sep 17, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -7.36% | - |
| Sep 16, 2025 | 7.04 | 7.47 | 7.04 | 7.47 | 7.47 | 5.81% | 135 |
| Sep 15, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |
| Sep 12, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.62% | - |
| Sep 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.29% | - |
| Sep 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.00% | - |
| Sep 8, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.41% | - |
| Sep 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.53% | - |
| Sep 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.98% | - |
| Sep 3, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.20% | - |
| Sep 2, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% | - |
| Sep 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.14% | - |
| Aug 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.29% | - |
| Aug 28, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.27% | - |
| Aug 27, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.34% | - |
| Aug 26, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.35% | - |
| Aug 25, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.73% | - |
| Aug 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.21% | - |
| Aug 21, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.78% | - |
| Aug 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | - |
| Aug 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Aug 18, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Aug 15, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -8.49% | - |
| Aug 14, 2025 | 7.48 | 8.01 | 7.48 | 8.01 | 8.01 | 6.37% | 50 |
| Aug 13, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.92% | - |
| Aug 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% | 230 |
| Aug 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 5.28% | - |
| Aug 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Aug 7, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Aug 6, 2025 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | -1.24% | 300 |
| Aug 5, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.12% | - |
| Aug 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% | - |
| Aug 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.42% | - |
| Jul 31, 2025 | 7.13 | 7.13 | 7.08 | 7.08 | 7.08 | -1.67% | 200 |
| Jul 30, 2025 | 7.09 | 7.20 | 7.09 | 7.20 | 7.20 | -0.14% | 800 |
| Jul 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.69% | - |
| Jul 28, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% | - |
| Jul 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.54% | - |
| Jul 24, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.72% | - |
| Jul 23, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.34% | - |
| Jul 22, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -6.77% | - |
| Jul 21, 2025 | 7.57 | 7.98 | 7.57 | 7.98 | 7.98 | 9.92% | 650 |