Athens - Delayed Quote EUR

Quality & Reliability A.B.E.E. (QUAL.AT)

Compare
1.3800
-0.0200
(-1.43%)
At close: January 31 at 5:17:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.40001.42801.37601.38001.380055,186
Jan 30, 20251.39001.43001.38001.40001.400042,685
Jan 29, 20251.39401.46801.39401.40001.4000301,482
Jan 28, 20251.37601.39401.34001.39401.394047,182
Jan 27, 20251.39801.39801.34001.37601.376049,509
Jan 24, 20251.39201.39401.36001.39401.394060,766
Jan 23, 20251.39001.40001.37201.37201.372022,848
Jan 22, 20251.40201.40201.36401.39201.392017,183
Jan 21, 20251.39601.43001.38201.38201.3820147,926
Jan 20, 20251.40801.41001.37201.40001.400055,333
Jan 17, 20251.40601.40801.36801.40801.4080191,659
Jan 16, 20251.44401.44401.39001.39001.390036,816
Jan 15, 20251.42401.46001.40001.43801.4380220,456
Jan 14, 20251.41801.42001.38601.42001.420079,152
Jan 13, 20251.39001.42001.36401.41801.418069,845
Jan 10, 20251.39001.43001.37001.42801.4280140,622
Jan 9, 20251.45001.47001.39001.40001.4000279,297
Jan 8, 20251.37001.45001.35601.45001.4500422,208
Jan 7, 20251.30201.37801.29601.37001.3700241,531
Jan 3, 20251.30201.31401.28001.29001.290035,678
Jan 2, 20251.25401.31001.24001.30201.3020156,202
Dec 31, 20241.26001.26001.24001.24401.244046,134
Dec 30, 20241.25001.25601.22601.25201.252092,937
Dec 27, 20241.17801.25401.17801.25001.25002,216,429
Dec 23, 20241.18001.18601.15001.18601.186024,565
Dec 20, 20241.16001.18001.14001.18001.180050,368
Dec 19, 20241.15601.17401.15001.16001.16007,372
Dec 18, 20241.16001.16801.14001.16601.166051,464
Dec 17, 20241.15801.16601.13401.13401.134027,223
Dec 16, 20241.18001.18001.14401.14401.14403,964
Dec 13, 20241.17601.17601.16001.17001.170012,474
Dec 12, 20241.18401.18401.15001.17001.17007,389
Dec 11, 20241.19601.19601.16201.16201.162012,949
Dec 10, 20241.20801.21401.16201.17601.176027,514
Dec 9, 20241.13001.22001.13001.20801.208097,050
Dec 6, 20241.11401.14001.10001.12001.120063,749
Dec 5, 20241.11001.12001.08401.10401.104028,216
Dec 4, 20241.07801.10001.06001.10001.100037,476
Dec 3, 20241.08801.09801.05001.05001.050013,410
Dec 2, 20241.06401.09801.05201.08001.080013,317
Nov 29, 20241.04001.07801.04001.06401.064017,286
Nov 28, 20241.08001.09001.05001.05001.050015,694
Nov 27, 20241.07801.09801.05201.07601.076020,336
Nov 26, 20241.09201.10001.05001.08801.088016,769
Nov 25, 20241.10001.10001.06201.06201.062067,194
Nov 22, 20241.03001.04001.01401.02001.020017,343
Nov 21, 20241.05001.05201.01001.01001.010063,016
Nov 20, 20241.00001.05001.00001.04401.044025,749
Nov 19, 20241.08001.10000.99001.00001.000056,959
Nov 18, 20241.08601.11001.04401.06201.062018,745
Nov 15, 20241.11001.13401.08601.08601.086035,077
Nov 14, 20241.05001.13201.02801.11201.1120110,723
Nov 13, 20241.03401.04001.02001.04001.040019,340
Nov 12, 20241.05001.06401.02601.03401.034020,136
Nov 11, 20241.07001.07001.03201.04401.044023,189
Nov 8, 20241.06001.07001.03401.05801.058029,332
Nov 7, 20241.06201.07801.03201.06201.062024,261
Nov 6, 20241.08201.08801.03601.05201.052019,948
Nov 5, 20241.07601.07801.05601.07801.07804,819
Nov 4, 20241.02201.08001.02201.05601.056022,149
Nov 1, 20241.09001.10001.07401.09201.092023,845
Oct 31, 20241.01001.08801.01001.08801.08805,167
Oct 30, 20241.08801.10001.06401.07401.074010,148
Oct 29, 20241.05001.09001.05001.09001.090020,713
Oct 25, 20241.10001.10001.05001.05001.050036,960
Oct 24, 20241.10401.11401.07601.09001.090042,293
Oct 23, 20241.14801.15001.09801.10001.100049,245
Oct 22, 20241.17201.17201.12201.12201.122020,892
Oct 21, 20241.16001.16801.14001.14001.140025,652
Oct 18, 20241.16001.18601.16001.16001.160040,533
Oct 17, 20241.18001.18001.15401.16001.1600237,366
Oct 16, 20241.17201.18601.16001.16601.166014,659
Oct 15, 20241.18801.18801.15201.18401.184021,632
Oct 14, 20241.18801.18801.15201.16201.162029,983
Oct 11, 20241.19001.20001.16001.16001.160027,512
Oct 10, 20241.20001.21001.16001.16401.164036,217
Oct 9, 20241.21001.21601.18001.19601.196030,108
Oct 8, 20241.23001.23001.19601.20401.204020,236
Oct 7, 20241.23001.25001.20001.22601.2260107,527
Oct 4, 20241.19201.22401.16401.21001.2100963,259
Oct 3, 20241.19601.20801.16001.19001.190092,689
Oct 2, 20241.18201.19801.16001.16001.160074,653
Oct 1, 20241.17401.22601.17001.18801.1880113,288
Sep 30, 20241.23401.23401.18401.18401.184042,735
Sep 27, 20241.24001.24001.20001.21001.210026,297
Sep 26, 20241.21601.23801.21001.23801.238030,170
Sep 25, 20241.23801.23801.21001.21801.218091,446
Sep 24, 20241.19001.25401.19001.24001.2400143,872
Sep 23, 20241.19601.19601.16001.18401.184028,516
Sep 20, 20241.19601.19601.17001.18601.186012,713
Sep 19, 20241.18001.19001.17201.18001.180022,779
Sep 18, 20241.18001.19801.17001.18001.180013,681
Sep 17, 20241.17201.18801.16401.18601.186031,039
Sep 16, 20241.17001.17201.15801.17001.170010,282
Sep 13, 20241.15001.17801.14601.16601.166019,319
Sep 12, 20241.15801.16801.14401.15001.150062,711
Sep 11, 20241.15401.15401.12401.12801.128023,411
Sep 10, 20241.15001.15801.13201.13201.13208,841
Sep 9, 20241.12401.16001.12401.14601.146032,838
Sep 6, 20241.17601.17801.13401.14401.144028,095
Sep 5, 20241.15801.18401.15801.17001.170057,344
Sep 4, 20241.16001.16401.13601.14001.140036,916
Sep 3, 20241.18201.18401.15001.17001.170035,824
Sep 2, 20241.17401.17601.15201.17401.17403,663
Aug 30, 20241.18601.18601.15801.16001.16008,974
Aug 29, 20241.18601.18601.15601.17001.170011,845
Aug 28, 20241.18001.20201.16601.17001.170028,301
Aug 27, 20241.17801.19201.17001.17401.174016,610
Aug 26, 20241.18801.19001.15001.17801.178032,802
Aug 23, 20241.21001.21001.18001.18001.180014,111
Aug 22, 20241.18801.20801.18001.19401.194013,051
Aug 21, 20241.22601.22801.17001.17001.170062,834
Aug 20, 20241.17201.25801.16201.22001.2200110,313
Aug 19, 20241.12801.16801.11201.16201.162055,207
Aug 16, 20241.10201.13601.10201.12401.124029,603
Aug 14, 20241.09001.12201.06801.11201.112071,973
Aug 13, 20241.09001.09001.07201.07201.072015,056
Aug 12, 20241.08001.09601.06601.09001.090018,322
Aug 9, 20241.08001.10001.06201.08001.080018,465
Aug 8, 20241.08401.09801.06001.08001.080024,483
Aug 7, 20241.08001.10001.07201.08201.082056,369
Aug 6, 20241.08801.10001.04401.05401.0540124,380
Aug 5, 20241.10001.10000.96001.04201.0420280,421
Aug 2, 20241.18801.18801.14601.17001.170086,315
Aug 1, 20241.17801.20001.16601.20001.200019,843
Jul 31, 20241.17201.18001.14401.16601.166083,601
Jul 30, 20241.17001.17801.16001.17201.172024,232
Jul 29, 20241.21801.21801.16201.16401.164071,586
Jul 26, 20241.22801.22801.19001.19801.19806,797
Jul 25, 20241.18601.20001.18001.19401.194017,249
Jul 24, 20241.20001.22401.18401.18601.186029,351
Jul 23, 20241.20801.23401.19601.19601.196014,782
Jul 22, 20241.23201.24201.19801.19801.1980103,115
Jul 19, 20241.24801.26001.22401.22401.224054,951
Jul 18, 20241.26001.27001.24001.26801.268023,959
Jul 17, 20241.27801.29001.25401.26001.260044,912
Jul 16, 20241.29401.29401.26201.26801.268039,536
Jul 15, 20241.19001.28801.19001.28801.2880239,723
Jul 12, 20241.19201.20001.18001.18201.182023,533
Jul 11, 20241.20601.20601.18201.19001.190028,288
Jul 10, 20241.18001.21001.17601.19801.198049,122
Jul 9, 20241.18201.19801.17201.19001.190062,256
Jul 8, 20241.20001.21001.17201.19201.192058,590
Jul 5, 20241.20001.21801.17801.18001.180057,615
Jul 4, 20241.21001.24001.16801.19201.1920174,131
Jul 3, 20241.24001.24001.20801.21401.214020,656
Jul 2, 20241.21601.24001.21001.23001.230022,399
Jul 1, 20241.22001.24801.22001.22801.228033,164
Jun 28, 20241.25201.25201.20001.20001.200066,731
Jun 27, 20241.26401.28001.22801.24001.240045,228
Jun 26, 20241.29801.30801.24401.25201.252063,458
Jun 25, 20241.22001.30001.20001.29001.2900209,463
Jun 21, 20241.13801.21801.13801.21801.2180143,707
Jun 20, 20241.10801.19401.10601.13801.1380380,687
Jun 19, 20241.14801.14801.07001.07601.0760246,837
Jun 18, 20241.15201.15801.12001.13601.136086,758
Jun 17, 20241.14001.15001.10801.14401.144080,103
Jun 14, 20241.18801.23401.12001.13801.1380282,570
Jun 13, 20241.30801.30801.19001.20001.2000377,143
Jun 12, 20241.14001.29001.13001.28001.2800235,756
Jun 11, 20241.15801.16601.14001.14001.140058,216
Jun 10, 20241.16801.17201.15401.15601.156060,671
Jun 7, 20241.17601.18601.17001.17001.170033,725
Jun 6, 20241.19201.20001.17601.17601.176022,983
Jun 5, 20241.17001.20801.16601.19801.198034,358
Jun 4, 20241.20601.21001.17201.17201.172063,095
Jun 3, 20241.20801.22801.20001.20001.200027,006
May 31, 20241.21001.21001.17801.19001.190041,586
May 30, 20241.23201.23201.18801.19001.190053,852
May 29, 20241.21801.25001.20601.20601.206064,702
May 28, 20241.23201.24801.21601.22601.226027,351
May 27, 20241.25001.27001.23201.23201.232036,968
May 24, 20241.25001.26401.24001.25001.250025,735
May 23, 20241.26001.28001.24001.25001.2500128,002
May 22, 20241.27401.29401.26401.27001.270059,842
May 21, 20241.27001.29601.25801.28801.288092,871
May 20, 20241.25601.27001.24201.24201.242046,643
May 17, 20241.28601.29001.25801.26001.260051,704
May 16, 20241.29201.30001.27001.27401.274060,172
May 15, 20241.26001.31201.26001.30801.3080147,920
May 14, 20241.26001.28401.26001.26001.260085,175
May 13, 20241.22001.26001.22001.26001.2600154,462
May 10, 20241.24001.24201.20801.20801.2080229,583
May 9, 20241.25601.25601.23001.24001.2400168,552
May 8, 20241.29001.30001.25001.25601.2560259,384
May 2, 20241.28601.30001.25001.27801.2780186,902
Apr 30, 20241.38001.38001.20001.28601.28601,303,119
Apr 29, 20241.41401.41401.38001.38001.380074,884
Apr 26, 20241.39801.46001.39801.41601.4160160,940
Apr 25, 20241.37801.40001.34001.37001.370077,552
Apr 24, 20241.43401.46601.38001.38001.3800160,271
Apr 23, 20241.39401.49001.39201.42601.4260235,238
Apr 22, 20241.35201.43801.35201.40801.4080191,729
Apr 19, 20241.26001.38201.23801.35201.3520206,535
Apr 18, 20241.25001.27401.25001.26001.2600113,542
Apr 17, 20241.21801.25401.21001.21001.2100155,142
Apr 16, 20241.27001.28001.18001.18001.1800338,008
Apr 15, 20241.29001.32001.27001.28201.2820292,786
Apr 12, 20241.37001.43401.32801.32801.3280174,057
Apr 11, 20241.37201.39401.32801.37401.374074,745
Apr 10, 20241.41801.41801.35001.35401.3540167,013
Apr 9, 20241.43001.44601.37601.39201.3920180,823
Apr 8, 20241.48601.52201.42401.42401.4240201,231
Apr 5, 20241.41001.47601.40001.46801.4680192,659
Apr 4, 20241.46201.58801.43001.43001.4300517,033
Apr 3, 20241.25601.44601.24801.41001.4100400,989
Apr 2, 20241.32601.37001.24001.24001.2400342,391
Mar 28, 20241.38501.46001.32001.32501.3250455,801
Mar 27, 20241.42501.62001.34001.41001.41001,065,288
Mar 26, 20241.16501.40001.16501.40001.40001,064,262
Mar 22, 20241.16501.25001.08001.08001.08001,947,885
Mar 21, 20241.16001.17001.10001.15001.1500409,083
Mar 20, 20241.03001.15001.01001.15001.1500271,050
Mar 19, 20241.05001.07501.02001.02501.0250131,432
Mar 15, 20241.09001.09001.06001.07001.070054,261
Mar 14, 20241.08001.10001.07001.09001.0900115,238
Mar 13, 20241.06501.09001.04001.06501.0650104,092
Mar 12, 20241.06001.10001.02001.04501.0450343,554
Mar 11, 20241.12001.12001.04001.04001.0400282,408
Mar 8, 20241.13001.16001.10501.10501.1050296,759
Mar 7, 20241.01001.14001.00001.10501.1050552,536
Mar 6, 20241.02501.02500.97801.01001.0100360,873
Mar 5, 20240.89001.07000.88201.02001.0200795,614
Mar 4, 20240.87000.89200.86200.88800.8880102,277
Mar 1, 20240.84200.87600.83200.86600.8660147,734
Feb 29, 20240.83200.86000.83000.83000.830097,786
Feb 28, 20240.88200.88200.83400.84400.8440137,294
Feb 27, 20240.89600.89600.86400.87400.874069,789
Feb 26, 20240.90600.91400.86600.89000.8900110,992
Feb 23, 20240.89000.91000.87400.89600.896070,240
Feb 22, 20240.91400.91400.86000.87800.8780217,591
Feb 21, 20240.92200.92400.90400.90400.904066,945
Feb 20, 20240.94200.94200.91000.92200.9220123,190
Feb 19, 20240.90000.96400.89000.93600.9360411,368
Feb 16, 20240.90600.91400.89000.89000.890053,420
Feb 15, 20240.88800.91200.88000.89800.8980242,550
Feb 14, 20240.89000.89800.85800.89000.8900213,345
Feb 13, 20240.94000.94800.88600.89000.8900150,946
Feb 12, 20240.94400.95800.91800.93200.9320113,779
Feb 9, 20240.95000.96000.93000.95600.9560393,304
Feb 8, 20240.94000.95600.90000.95000.9500271,735
Feb 7, 20240.96400.99200.93000.93000.9300533,527
Feb 6, 20240.88600.94200.88400.94200.9420675,833
Feb 5, 20240.83600.88600.82600.87200.8720218,916
Feb 2, 20240.84400.86200.82200.82600.8260119,304
Feb 1, 20240.84000.85000.83000.83200.832050,178
Jan 31, 20240.87000.88000.82600.84800.8480229,079

Related Tickers

ITU.BE Intuit Inc
584.20
+2.40%
 
CAPRICORN.BO Capricorn Systems Global Solutions Limited
11.02
+4.95%
 
4W9.F Pexip Holding ASA
4.0300
+2.41%
 
307.DU Shopify Inc
115.06
+1.12%
 
MENXF Memex Inc.
0.0001
0.00%
 
FRI.SG Fair Isaac Corp
1,791.00
-0.94%
 
63MOONS.BO 63 moons technologies limited
731.10
-0.94%
 
LSS.PA Lectra SA
26.85
+0.19%
 
CINGF Coinsilium Group Limited
0.0430
0.00%
 
4397.T TeamSpirit Inc.
406.00
-0.98%