Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.220 | 4.220 | 4.140 | 4.195 | 4.195 | 18,949 |
| 2025-11-03 | 4.252 | 4.255 | 4.200 | 4.201 | 4.201 | 31,386 |
| 2025-10-31 | 4.350 | 4.400 | 4.220 | 4.312 | 4.312 | 37,281 |
| 2025-10-30 | 4.412 | 4.412 | 4.350 | 4.350 | 4.350 | 34,089 |
| 2025-10-29 | 4.120 | 4.449 | 4.120 | 4.390 | 4.390 | 152,680 |
| 2025-10-28 | 4.004 | 4.050 | 4.004 | 4.004 | 4.004 | 5,332 |
| 2025-10-27 | 4.002 | 4.020 | 4.002 | 4.004 | 4.004 | 5,408 |
| 2025-10-24 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,247 |
| 2025-10-23 | 4.000 | 4.015 | 3.981 | 3.981 | 3.981 | 17,616 |
| 2025-10-22 | 4.010 | 4.051 | 4.000 | 4.050 | 4.050 | 19,512 |
| 2025-10-21 | 4.032 | 4.100 | 4.010 | 4.100 | 4.100 | 6,591 |
| 2025-10-20 | 4.050 | 4.051 | 3.972 | 4.010 | 4.010 | 14,574 |
| 2025-10-17 | 4.050 | 4.069 | 4.050 | 4.050 | 4.050 | 8,615 |
| 2025-10-16 | 4.080 | 4.100 | 4.050 | 4.100 | 4.100 | 5,008 |
| 2025-10-15 | 4.080 | 4.120 | 4.050 | 4.063 | 4.063 | 14,495 |
| 2025-10-14 | 4.050 | 4.093 | 4.050 | 4.093 | 4.093 | 5,713 |
| 2025-10-13 | 4.070 | 4.093 | 4.040 | 4.093 | 4.093 | 8,589 |
| 2025-10-10 | 4.150 | 4.150 | 4.071 | 4.100 | 4.100 | 23,300 |
| 2025-10-09 | 4.151 | 4.151 | 4.140 | 4.142 | 4.142 | 6,032 |
| 2025-10-08 | 4.180 | 4.180 | 4.141 | 4.150 | 4.150 | 2,933 |
| 2025-10-07 | 4.141 | 4.180 | 4.141 | 4.180 | 4.180 | 5,148 |
| 2025-10-06 | 4.150 | 4.200 | 4.141 | 4.200 | 4.200 | 9,824 |
| 2025-10-03 | 4.180 | 4.200 | 4.131 | 4.150 | 4.150 | 11,651 |
| 2025-10-02 | 4.152 | 4.180 | 4.152 | 4.180 | 4.180 | 7,899 |
| 2025-10-01 | 4.155 | 4.177 | 4.131 | 4.177 | 4.177 | 9,049 |
| 2025-09-30 | 4.150 | 4.150 | 4.121 | 4.122 | 4.122 | 4,524 |
| 2025-09-29 | 4.121 | 4.197 | 4.121 | 4.155 | 4.155 | 8,267 |
| 2025-09-26 | 4.120 | 4.150 | 4.120 | 4.150 | 4.150 | 9,093 |
| 2025-09-25 | 4.144 | 4.150 | 4.133 | 4.133 | 4.133 | 3,672 |
| 2025-09-24 | 4.140 | 4.175 | 4.130 | 4.175 | 4.175 | 6,616 |
| 2025-09-23 | 4.150 | 4.151 | 4.130 | 4.140 | 4.140 | 12,090 |
| 2025-09-22 | 4.180 | 4.201 | 4.150 | 4.152 | 4.152 | 14,268 |
| 2025-09-19 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 6,780 |
| 2025-09-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,550 |
| 2025-09-17 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 2,642 |
| 2025-09-16 | 4.201 | 4.230 | 4.200 | 4.206 | 4.206 | 3,776 |
| 2025-09-15 | 4.200 | 4.202 | 4.200 | 4.202 | 4.202 | 3,182 |
| 2025-09-12 | 4.201 | 4.220 | 4.201 | 4.201 | 4.201 | 8,504 |
| 2025-09-11 | 4.200 | 4.210 | 4.200 | 4.200 | 4.200 | 2,785 |
| 2025-09-10 | 4.236 | 4.236 | 4.200 | 4.210 | 4.210 | 7,780 |
| 2025-09-09 | 4.230 | 4.240 | 4.200 | 4.240 | 4.240 | 6,320 |
| 2025-09-08 | 4.250 | 4.250 | 4.210 | 4.230 | 4.230 | 6,374 |
| 2025-09-05 | 4.269 | 4.269 | 4.230 | 4.230 | 4.230 | 4,235 |
| 2025-09-04 | 4.200 | 4.246 | 4.200 | 4.200 | 4.200 | 3,705 |
| 2025-09-03 | 4.270 | 4.270 | 4.201 | 4.201 | 4.201 | 7,100 |
| 2025-09-02 | 4.240 | 4.288 | 4.221 | 4.221 | 4.221 | 37,640 |
| 2025-09-01 | 4.200 | 4.220 | 4.200 | 4.200 | 4.200 | 9,644 |
| 2025-08-29 | 4.200 | 4.215 | 4.200 | 4.210 | 4.210 | 1,686 |
| 2025-08-28 | 4.215 | 4.220 | 4.200 | 4.220 | 4.220 | 8,298 |
| 2025-08-27 | 4.240 | 4.240 | 4.215 | 4.215 | 4.215 | 11,542 |
| 2025-08-26 | 4.240 | 4.250 | 4.216 | 4.250 | 4.250 | 6,213 |
| 2025-08-25 | 4.240 | 4.240 | 4.221 | 4.240 | 4.240 | 7,288 |
| 2025-08-22 | 4.220 | 4.250 | 4.220 | 4.240 | 4.240 | 7,134 |
| 2025-08-21 | 4.250 | 4.250 | 4.220 | 4.220 | 4.220 | 19,181 |
| 2025-08-20 | 4.250 | 4.250 | 4.220 | 4.250 | 4.250 | 2,363 |
| 2025-08-19 | 4.216 | 4.240 | 4.216 | 4.221 | 4.221 | 8,616 |
| 2025-08-18 | 4.250 | 4.260 | 4.217 | 4.217 | 4.217 | 9,143 |
| 2025-08-15 | 4.218 | 4.264 | 4.217 | 4.251 | 4.251 | 2,276 |
| 2025-08-14 | 4.250 | 4.270 | 4.217 | 4.230 | 4.230 | 4,230 |
| 2025-08-13 | 4.264 | 4.270 | 4.260 | 4.260 | 4.260 | 1,389 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.