Quinco Holdings plc (MSE:QNC)
Malta
· Delayed Price · Currency is EUR 0.805
-0.035 (-4.17%)
At close: Apr 27, 2026
Quinco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.17% | 810 |
| Apr 23, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -6.67% | 6,180 |
| Apr 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 788 |
| Apr 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 1,836 |
| Mar 25, 2026 | 0.90 | 0.95 | 0.86 | 0.95 | 0.95 | 5.56% | 14,455 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Mar 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 5,419 |
| Feb 24, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 20,000 |
| Feb 23, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.87% | 5,572 |
| Feb 20, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 5,216 |
| Feb 19, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 25,000 |
| Feb 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | 120 |
| Feb 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 13,482 |
| Feb 16, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -1.04% | 5,000 |
| Feb 2, 2026 | 0.73 | 0.96 | 0.73 | 0.96 | 0.96 | -1.03% | 925 |
| Jan 19, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 6.59% | 3,200 |
| Jan 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.19% | 2,400 |
| Jan 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,346 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,654 |
| Jan 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,000 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,500 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 11,146 |
| Dec 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 24 |
| Dec 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 1,330 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 4,000 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,316 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 7,221 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 43 |
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 1,260 |
| Nov 26, 2025 | 1.01 | 1.15 | 1.00 | 1.15 | 1.15 | - | 30,321 |
| Nov 25, 2025 | 1.01 | 1.15 | 1.01 | 1.15 | 1.15 | - | 6,200 |
| Nov 24, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 15.00% | 20,779 |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,010 |
| Nov 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -16.67% | 6,490 |
| Nov 5, 2025 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | 12.15% | 2,643 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 5,063 |
| Nov 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 914 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 3,950 |