Quest Holdings S.A. (QUEST) Price History
Daily open, high, low, close and volume for Quest Holdings S.A. (QUEST) from 2025-10-13 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | €7.40 | €7.43 | €7.36 | €7.40 | 11,272 |
| 2026-10-09 | €7.39 | €7.45 | €7.30 | €7.45 | 13,921 |
| 2026-10-08 | €7.50 | €7.50 | €7.15 | €7.38 | 58,802 |
| 2026-10-07 | €7.67 | €7.70 | €7.52 | €7.55 | 24,686 |
| 2026-10-06 | €7.70 | €7.83 | €7.65 | €7.71 | 13,777 |
| 2026-10-05 | €7.69 | €7.70 | €7.63 | €7.70 | 9,436 |
| 2026-10-02 | €7.80 | €7.83 | €7.64 | €7.70 | 21,919 |
| 2026-10-01 | €7.84 | €7.84 | €7.69 | €7.80 | 22,013 |
| 2026-09-30 | €7.94 | €7.94 | €7.84 | €7.84 | 20,606 |
| 2026-09-29 | €7.72 | €7.97 | €7.71 | €7.97 | 30,876 |
| 2026-09-28 | €7.80 | €7.82 | €7.71 | €7.76 | 20,478 |
| 2026-09-25 | €7.75 | €7.86 | €7.70 | €7.86 | 24,071 |
| 2026-09-24 | €7.80 | €7.85 | €7.64 | €7.75 | 37,913 |
| 2026-09-23 | €7.90 | €7.90 | €7.81 | €7.87 | 89,352 |
| 2026-09-22 | €7.63 | €7.93 | €7.60 | €7.90 | 69,442 |
| 2026-09-21 | €7.47 | €7.64 | €7.47 | €7.60 | 14,724 |
| 2026-09-18 | €7.60 | €7.60 | €7.43 | €7.43 | 588,040 |
| 2026-09-17 | €7.60 | €7.63 | €7.52 | €7.60 | 30,053 |
| 2026-09-16 | €7.56 | €7.66 | €7.55 | €7.60 | 26,800 |
| 2026-09-15 | €7.49 | €7.64 | €7.36 | €7.60 | 44,843 |
| 2026-09-14 | €7.51 | €7.52 | €7.44 | €7.48 | 17,450 |
| 2026-09-11 | €7.56 | €7.57 | €7.50 | €7.54 | 22,476 |
| 2026-09-10 | €7.45 | €7.58 | €7.45 | €7.58 | 23,799 |
| 2026-09-09 | €7.44 | €7.54 | €7.42 | €7.47 | 18,199 |
| 2026-09-08 | €7.49 | €7.60 | €7.49 | €7.60 | 33,866 |
| 2026-09-07 | €7.50 | €7.56 | €7.46 | €7.50 | 18,328 |
| 2026-09-04 | €7.56 | €7.60 | €7.51 | €7.57 | 29,135 |
| 2026-09-03 | €7.40 | €7.56 | €7.40 | €7.56 | 64,485 |
| 2026-09-02 | €7.35 | €7.39 | €7.31 | €7.32 | 16,152 |
| 2026-09-01 | €7.32 | €7.37 | €7.27 | €7.35 | 10,361 |
| 2026-08-31 | €7.33 | €7.40 | €7.33 | €7.35 | 13,177 |
| 2026-08-28 | €7.34 | €7.40 | €7.30 | €7.38 | 21,046 |
| 2026-08-27 | €7.40 | €7.40 | €7.34 | €7.39 | 7,606 |
| 2026-08-26 | €7.36 | €7.40 | €7.36 | €7.40 | 15,648 |
| 2026-08-25 | €7.39 | €7.40 | €7.34 | €7.40 | 16,131 |
| 2026-08-24 | €7.35 | €7.41 | €7.23 | €7.40 | 21,006 |
| 2026-08-21 | €7.26 | €7.37 | €7.17 | €7.34 | 15,873 |
| 2026-08-20 | €7.22 | €7.25 | €7.19 | €7.23 | 10,343 |
| 2026-08-19 | €7.34 | €7.42 | €7.22 | €7.22 | 15,686 |
| 2026-08-18 | €7.42 | €7.42 | €7.33 | €7.35 | 11,881 |
| 2026-08-17 | €7.39 | €7.46 | €7.35 | €7.42 | 17,848 |
| 2026-08-14 | €7.16 | €7.42 | €7.16 | €7.39 | 22,131 |
| 2026-08-13 | €7.20 | €7.26 | €7.16 | €7.20 | 8,607 |
| 2026-08-12 | €7.34 | €7.34 | €7.17 | €7.22 | 12,967 |
| 2026-08-11 | €7.30 | €7.30 | €7.21 | €7.26 | 16,225 |
| 2026-08-10 | €7.16 | €7.34 | €7.16 | €7.34 | 12,214 |
| 2026-08-07 | €7.35 | €7.37 | €7.24 | €7.24 | 14,212 |
| 2026-08-06 | €7.35 | €7.38 | €7.26 | €7.38 | 29,885 |
| 2026-08-05 | €7.17 | €7.32 | €7.17 | €7.32 | 29,407 |
| 2026-08-04 | €7.13 | €7.23 | €7.08 | €7.23 | 12,978 |
| 2026-08-03 | €7.16 | €7.16 | €7.08 | €7.11 | 11,159 |
| 2026-07-31 | €7.01 | €7.17 | €7.01 | €7.16 | 18,802 |
| 2026-07-30 | €7.00 | €7.10 | €6.93 | €7.09 | 21,286 |
| 2026-07-29 | €6.93 | €7.02 | €6.88 | €7.02 | 22,032 |
| 2026-07-28 | €6.96 | €7.10 | €6.93 | €6.93 | 19,257 |
| 2026-07-27 | €7.04 | €7.12 | €6.96 | €6.96 | 12,379 |
| 2026-07-24 | €7.00 | €7.14 | €7.00 | €7.02 | 5,316 |
| 2026-07-23 | €7.10 | €7.14 | €7.01 | €7.03 | 22,346 |
| 2026-07-22 | €7.06 | €7.17 | €7.06 | €7.14 | 26,846 |
| 2026-07-21 | €7.01 | €7.07 | €7.00 | €7.06 | 7,623 |
| 2026-07-20 | €6.83 | €7.07 | €6.83 | €7.06 | 10,607 |
| 2026-07-17 | €6.89 | €6.96 | €6.88 | €6.89 | 16,405 |
| 2026-07-16 | €6.80 | €6.94 | €6.78 | €6.94 | 10,559 |
| 2026-07-15 | €6.86 | €6.95 | €6.80 | €6.80 | 22,090 |
| 2026-07-14 | €6.85 | €7.01 | €6.85 | €6.90 | 11,765 |
| 2026-07-13 | €6.89 | €6.99 | €6.86 | €6.86 | 24,220 |
| 2026-07-10 | €6.99 | €6.99 | €6.89 | €6.98 | 22,898 |
| 2026-07-09 | €6.89 | €6.99 | €6.85 | €6.86 | 21,091 |
| 2026-07-08 | €7.00 | €7.08 | €6.91 | €6.92 | 30,299 |
| 2026-07-07 | €7.15 | €7.23 | €7.03 | €7.10 | 18,625 |
| 2026-07-06 | €7.25 | €7.25 | €7.14 | €7.15 | 16,786 |
| 2026-07-03 | €7.12 | €7.24 | €7.10 | €7.24 | 22,037 |
| 2026-07-02 | €7.24 | €7.24 | €7.08 | €7.15 | 16,901 |
| 2026-07-01 | €7.05 | €7.19 | €6.97 | €7.10 | 24,649 |
| 2026-06-30 | €7.09 | €7.09 | €6.98 | €7.00 | 15,624 |
| 2026-06-29 | €7.11 | €7.15 | €7.00 | €7.01 | 49,286 |
| 2026-06-26 | €7.16 | €7.25 | €7.04 | €7.15 | 21,034 |
| 2026-06-25 | €7.20 | €7.20 | €7.08 | €7.17 | 38,526 |
| 2026-06-24 | €7.34 | €7.39 | €7.10 | €7.22 | 56,309 |
| 2026-06-23 | €7.23 | €7.29 | €7.16 | €7.28 | 84,464 |
| 2026-06-22 | €7.32 | €7.35 | €7.17 | €7.30 | 40,925 |
| 2026-06-19 | €7.23 | €7.36 | €7.22 | €7.31 | 105,186 |
| 2026-06-18 | €7.32 | €7.33 | €7.22 | €7.23 | 28,872 |
| 2026-06-17 | €7.21 | €7.33 | €7.21 | €7.33 | 56,170 |
| 2026-06-16 | €7.10 | €7.27 | €7.06 | €7.27 | 59,300 |
| 2026-06-15 | €7.40 | €7.40 | €7.04 | €7.14 | 47,368 |
| 2026-06-12 | €7.30 | €7.30 | €7.12 | €7.25 | 49,307 |
| 2026-06-11 | €7.64 | €7.74 | €7.49 | €7.57 | 90,331 |
| 2026-06-10 | €7.70 | €7.70 | €7.46 | €7.66 | 69,484 |
| 2026-06-09 | €7.67 | €7.70 | €7.58 | €7.70 | 32,287 |
| 2026-06-08 | €7.50 | €7.67 | €7.46 | €7.67 | 24,829 |
| 2026-06-05 | €7.69 | €7.70 | €7.55 | €7.55 | 12,780 |
| 2026-06-04 | €7.65 | €7.70 | €7.56 | €7.56 | 29,966 |
| 2026-06-03 | €7.74 | €7.74 | €7.60 | €7.65 | 23,124 |
| 2026-06-02 | €7.68 | €7.77 | €7.63 | €7.71 | 24,305 |
| 2026-05-29 | €7.63 | €7.64 | €7.53 | €7.63 | 13,869 |
| 2026-05-28 | €7.55 | €7.60 | €7.46 | €7.60 | 77,352 |
| 2026-05-27 | €7.50 | €7.58 | €7.45 | €7.55 | 28,335 |
| 2026-05-26 | €7.20 | €7.55 | €7.18 | €7.47 | 54,008 |
| 2026-05-25 | €7.09 | €7.20 | €7.09 | €7.18 | 43,076 |
| 2026-05-22 | €6.99 | €7.08 | €6.97 | €7.05 | 65,848 |
| 2026-05-21 | €6.96 | €7.13 | €6.94 | €7.13 | 88,642 |
| 2026-05-20 | €6.98 | €7.00 | €6.94 | €6.94 | 24,081 |
| 2026-05-19 | €6.99 | €6.99 | €6.91 | €6.96 | 10,547 |
| 2026-05-18 | €6.88 | €6.88 | €6.80 | €6.88 | 16,844 |
| 2026-05-15 | €6.90 | €7.00 | €6.84 | €6.88 | 12,696 |
| 2026-05-14 | €7.00 | €7.00 | €6.90 | €6.92 | 13,973 |
| 2026-05-13 | €7.00 | €7.00 | €6.90 | €6.98 | 30,586 |
| 2026-05-12 | €7.03 | €7.03 | €6.94 | €6.99 | 19,152 |
| 2026-05-11 | €6.99 | €7.10 | €6.97 | €7.04 | 18,255 |
| 2026-05-08 | €7.10 | €7.10 | €6.96 | €6.98 | 15,957 |
| 2026-05-07 | €7.11 | €7.12 | €6.99 | €7.09 | 88,927 |
| 2026-05-06 | €6.96 | €7.08 | €6.96 | €7.06 | 19,835 |
| 2026-05-05 | €6.95 | €7.01 | €6.92 | €6.95 | 26,670 |
| 2026-05-04 | €7.00 | €7.00 | €6.86 | €6.95 | 25,248 |
| 2026-04-30 | €6.99 | €7.00 | €6.95 | €7.00 | 9,111 |
| 2026-04-29 | €7.01 | €7.04 | €6.97 | €7.03 | 14,584 |
| 2026-04-28 | €7.12 | €7.16 | €6.99 | €7.05 | 20,146 |
| 2026-04-27 | €7.00 | €7.15 | €7.00 | €7.15 | 13,490 |
| 2026-04-24 | €7.01 | €7.10 | €7.00 | €7.10 | 8,423 |
| 2026-04-23 | €6.97 | €7.09 | €6.84 | €7.09 | 9,803 |
| 2026-04-22 | €6.98 | €6.98 | €6.80 | €6.98 | 37,729 |
| 2026-04-21 | €7.00 | €7.00 | €6.85 | €6.98 | 22,699 |
| 2026-04-20 | €6.86 | €6.97 | €6.84 | €6.97 | 14,317 |
| 2026-04-17 | €7.04 | €7.07 | €6.87 | €6.90 | 19,563 |
| 2026-04-16 | €6.90 | €7.04 | €6.87 | €7.03 | 14,903 |
| 2026-04-15 | €6.76 | €6.90 | €6.76 | €6.90 | 17,979 |
| 2026-04-14 | €6.73 | €6.80 | €6.65 | €6.80 | 12,076 |
| 2026-04-09 | €6.61 | €6.71 | €6.50 | €6.65 | 11,122 |
| 2026-04-08 | €6.70 | €6.90 | €6.53 | €6.68 | 55,010 |
| 2026-04-07 | €6.35 | €6.60 | €6.35 | €6.60 | 24,085 |
| 2026-04-02 | €6.31 | €6.35 | €6.23 | €6.35 | 11,224 |
| 2026-04-01 | €6.36 | €6.38 | €6.28 | €6.36 | 12,228 |
| 2026-03-31 | €6.18 | €6.25 | €6.09 | €6.25 | 25,080 |
| 2026-03-30 | €6.10 | €6.23 | €6.07 | €6.23 | 9,680 |
| 2026-03-27 | €6.28 | €6.28 | €6.07 | €6.14 | 26,500 |
| 2026-03-26 | €6.42 | €6.42 | €6.22 | €6.28 | 16,903 |
| 2026-03-24 | €6.34 | €6.35 | €6.20 | €6.35 | 12,020 |
| 2026-03-23 | €6.10 | €6.36 | €6.07 | €6.34 | 33,005 |
| 2026-03-20 | €6.52 | €6.52 | €6.15 | €6.15 | 41,301 |
| 2026-03-19 | €6.64 | €6.64 | €6.45 | €6.53 | 15,996 |
| 2026-03-18 | €6.60 | €6.68 | €6.55 | €6.68 | 13,629 |
| 2026-03-17 | €6.50 | €6.58 | €6.50 | €6.58 | 11,948 |
| 2026-03-16 | €6.53 | €6.55 | €6.46 | €6.55 | 10,159 |
| 2026-03-13 | €6.42 | €6.53 | €6.41 | €6.53 | 12,865 |
| 2026-03-12 | €6.54 | €6.58 | €6.46 | €6.50 | 11,935 |
| 2026-03-11 | €6.35 | €6.64 | €6.35 | €6.64 | 18,242 |
| 2026-03-10 | €6.28 | €6.45 | €6.25 | €6.35 | 24,219 |
| 2026-03-09 | €6.22 | €6.25 | €6.12 | €6.19 | 25,107 |
| 2026-03-06 | €6.40 | €6.42 | €6.28 | €6.31 | 33,267 |
| 2026-03-05 | €6.59 | €6.66 | €6.22 | €6.39 | 50,524 |
| 2026-03-04 | €6.56 | €6.65 | €6.45 | €6.58 | 37,078 |
| 2026-03-03 | €6.67 | €6.67 | €6.44 | €6.56 | 35,316 |
| 2026-03-02 | €6.63 | €6.78 | €6.60 | €6.69 | 26,782 |
| 2026-02-27 | €6.90 | €6.92 | €6.82 | €6.83 | 37,723 |
| 2026-02-26 | €6.68 | €6.87 | €6.68 | €6.86 | 8,007 |
| 2026-02-25 | €6.70 | €6.75 | €6.67 | €6.70 | 16,793 |
| 2026-02-24 | €6.84 | €6.84 | €6.70 | €6.71 | 21,598 |
| 2026-02-20 | €6.85 | €6.87 | €6.81 | €6.84 | 12,502 |
| 2026-02-19 | €6.95 | €6.99 | €6.83 | €6.87 | 13,074 |
| 2026-02-18 | €6.83 | €6.96 | €6.83 | €6.96 | 16,181 |
| 2026-02-17 | €6.91 | €6.91 | €6.79 | €6.91 | 9,982 |
| 2026-02-16 | €6.97 | €6.97 | €6.84 | €6.92 | 12,315 |
| 2026-02-13 | €6.93 | €6.95 | €6.85 | €6.91 | 19,452 |
| 2026-02-12 | €6.96 | €7.02 | €6.96 | €7.02 | 12,360 |
| 2026-02-11 | €6.90 | €6.93 | €6.81 | €6.93 | 15,060 |
| 2026-02-10 | €6.92 | €6.92 | €6.82 | €6.92 | 15,479 |
| 2026-02-09 | €6.99 | €6.99 | €6.88 | €6.92 | 19,754 |
| 2026-02-06 | €6.93 | €6.95 | €6.82 | €6.95 | 37,106 |
| 2026-02-05 | €7.08 | €7.08 | €6.93 | €6.95 | 26,779 |
| 2026-02-04 | €7.00 | €7.08 | €6.93 | €7.08 | 23,806 |
| 2026-02-03 | €7.00 | €7.07 | €6.96 | €7.03 | 24,253 |
| 2026-02-02 | €6.99 | €7.04 | €6.92 | €7.04 | 13,830 |
| 2026-01-30 | €7.00 | €7.04 | €6.94 | €7.04 | 14,332 |
| 2026-01-29 | €6.87 | €7.05 | €6.87 | €7.04 | 18,443 |
| 2026-01-28 | €7.05 | €7.05 | €6.85 | €6.97 | 31,664 |
| 2026-01-27 | €7.06 | €7.09 | €6.93 | €7.03 | 12,898 |
| 2026-01-26 | €7.09 | €7.09 | €7.00 | €7.00 | 13,080 |
| 2026-01-23 | €6.97 | €7.09 | €6.92 | €7.09 | 27,948 |
| 2026-01-22 | €6.72 | €6.98 | €6.72 | €6.98 | 22,662 |
| 2026-01-21 | €6.74 | €6.79 | €6.72 | €6.72 | 41,739 |
| 2026-01-20 | €6.86 | €6.88 | €6.78 | €6.78 | 29,792 |
| 2026-01-19 | €6.97 | €6.97 | €6.84 | €6.84 | 50,277 |
| 2026-01-16 | €6.92 | €6.98 | €6.89 | €6.95 | 25,315 |
| 2026-01-15 | €6.99 | €6.99 | €6.89 | €6.92 | 25,942 |
| 2026-01-14 | €7.01 | €7.01 | €6.89 | €7.00 | 35,374 |
| 2026-01-13 | €6.96 | €6.99 | €6.92 | €6.95 | 10,545 |
| 2026-01-12 | €7.09 | €7.09 | €6.95 | €6.95 | 33,230 |
| 2026-01-09 | €7.14 | €7.14 | €7.04 | €7.10 | 7,826 |
| 2026-01-08 | €7.20 | €7.22 | €7.12 | €7.12 | 19,618 |
| 2026-01-07 | €7.16 | €7.20 | €7.11 | €7.20 | 21,575 |
| 2026-01-05 | €7.08 | €7.16 | €7.04 | €7.16 | 10,157 |
| 2026-01-02 | €7.11 | €7.12 | €7.04 | €7.05 | 9,904 |
| 2025-12-31 | €7.01 | €7.06 | €6.93 | €7.06 | 43,544 |
| 2025-12-30 | €7.00 | €7.09 | €6.97 | €7.09 | 16,669 |
| 2025-12-29 | €6.98 | €7.04 | €6.90 | €7.04 | 24,333 |
| 2025-12-23 | €7.00 | €7.05 | €6.92 | €6.98 | 23,182 |
| 2025-12-22 | €6.84 | €7.00 | €6.78 | €7.00 | 60,602 |
| 2025-12-19 | €7.04 | €7.04 | €6.90 | €6.90 | 83,029 |
| 2025-12-18 | €6.99 | €7.01 | €6.90 | €6.98 | 47,648 |
| 2025-12-17 | €7.07 | €7.07 | €6.95 | €7.00 | 25,274 |
| 2025-12-16 | €7.17 | €7.17 | €6.92 | €7.08 | 87,967 |
| 2025-12-15 | €7.21 | €7.21 | €6.92 | €7.14 | 160,882 |
| 2025-12-12 | €7.15 | €7.22 | €7.11 | €7.22 | 17,933 |
| 2025-12-11 | €7.04 | €7.18 | €7.02 | €7.18 | 54,963 |
| 2025-12-10 | €7.04 | €7.04 | €6.88 | €7.04 | 19,614 |
| 2025-12-09 | €7.05 | €7.07 | €6.92 | €6.92 | 50,070 |
| 2025-12-08 | €7.00 | €7.10 | €7.00 | €7.04 | 72,172 |
| 2025-12-05 | €7.04 | €7.05 | €7.01 | €7.02 | 23,835 |
| 2025-12-04 | €7.05 | €7.09 | €6.97 | €7.04 | 51,759 |
| 2025-12-03 | €7.07 | €7.14 | €7.04 | €7.04 | 26,253 |
| 2025-12-02 | €7.15 | €7.18 | €7.04 | €7.14 | 16,389 |
| 2025-12-01 | €7.17 | €7.17 | €7.00 | €7.10 | 37,939 |
| 2025-11-28 | €7.14 | €7.22 | €7.06 | €7.18 | 42,802 |
| 2025-11-27 | €7.27 | €7.27 | €7.15 | €7.21 | 12,711 |
| 2025-11-26 | €7.20 | €7.30 | €7.12 | €7.25 | 20,334 |
| 2025-11-25 | €7.10 | €7.20 | €7.06 | €7.20 | 12,991 |
| 2025-11-24 | €7.10 | €7.26 | €7.05 | €7.08 | 19,458 |
| 2025-11-21 | €6.90 | €7.16 | €6.88 | €7.16 | 31,617 |
| 2025-11-20 | €6.80 | €7.00 | €6.79 | €6.95 | 46,430 |
| 2025-11-19 | €6.85 | €6.90 | €6.79 | €6.79 | 11,944 |
| 2025-11-18 | €6.96 | €6.96 | €6.76 | €6.84 | 31,816 |
| 2025-11-17 | €6.88 | €7.00 | €6.88 | €6.97 | 30,901 |
| 2025-11-14 | €6.83 | €6.89 | €6.79 | €6.89 | 25,783 |
| 2025-11-13 | €6.90 | €6.92 | €6.85 | €6.91 | 55,805 |
| 2025-11-12 | €6.87 | €6.89 | €6.74 | €6.89 | 85,034 |
| 2025-11-11 | €6.90 | €6.92 | €6.70 | €6.76 | 31,515 |
| 2025-11-10 | €6.81 | €6.89 | €6.78 | €6.83 | 28,391 |
| 2025-11-07 | €6.95 | €6.95 | €6.71 | €6.79 | 33,997 |
| 2025-11-06 | €6.90 | €6.97 | €6.88 | €6.92 | 16,681 |
| 2025-11-05 | €6.92 | €7.07 | €6.86 | €6.90 | 19,698 |
| 2025-11-04 | €7.06 | €7.08 | €6.90 | €6.90 | 39,320 |
| 2025-11-03 | €7.16 | €7.16 | €6.98 | €7.14 | 18,666 |
| 2025-10-31 | €7.05 | €7.14 | €7.00 | €7.05 | 30,808 |
| 2025-10-30 | €7.27 | €7.28 | €7.12 | €7.14 | 63,441 |
| 2025-10-29 | €7.33 | €7.39 | €7.22 | €7.37 | 43,194 |
| 2025-10-27 | €7.40 | €7.48 | €7.33 | €7.33 | 11,926 |
| 2025-10-24 | €7.36 | €7.61 | €7.34 | €7.43 | 69,055 |
| 2025-10-23 | €7.16 | €7.23 | €7.08 | €7.23 | 12,162 |
| 2025-10-22 | €7.16 | €7.26 | €7.14 | €7.16 | 16,417 |
| 2025-10-21 | €7.00 | €7.19 | €7.00 | €7.14 | 43,634 |
| 2025-10-20 | €7.04 | €7.09 | €6.95 | €6.96 | 17,068 |
| 2025-10-17 | €7.03 | €7.09 | €6.85 | €7.00 | 49,998 |
| 2025-10-16 | €7.25 | €7.25 | €7.04 | €7.04 | 35,032 |
| 2025-10-15 | €7.19 | €7.25 | €7.14 | €7.25 | 23,564 |
| 2025-10-14 | €7.24 | €7.25 | €7.16 | €7.25 | 22,142 |
| 2025-10-13 | €7.26 | €7.26 | €7.21 | €7.24 | 21,965 |