Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.250 | 4.270 | 4.217 | 4.217 | 4.217 | 6,770 |
| 2025-08-11 | 4.265 | 4.270 | 4.250 | 4.269 | 4.269 | 6,733 |
| 2025-08-08 | 4.310 | 4.310 | 4.265 | 4.265 | 4.265 | 6,350 |
| 2025-08-07 | 4.300 | 4.310 | 4.270 | 4.280 | 4.280 | 6,123 |
| 2025-08-06 | 4.310 | 4.310 | 4.280 | 4.280 | 4.280 | 393 |
| 2025-08-05 | 4.280 | 4.320 | 4.280 | 4.310 | 4.310 | 2,128 |
| 2025-08-04 | 4.260 | 4.330 | 4.260 | 4.270 | 4.270 | 3,255 |
| 2025-08-01 | 4.300 | 4.330 | 4.271 | 4.272 | 4.272 | 7,547 |
| 2025-07-31 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 10,800 |
| 2025-07-30 | 4.280 | 4.300 | 4.250 | 4.286 | 4.286 | 1,197 |
| 2025-07-29 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 2,442 |
| 2025-07-28 | 4.240 | 4.320 | 4.240 | 4.261 | 4.261 | 9,689 |
| 2025-07-25 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 967 |
| 2025-07-24 | 4.330 | 4.330 | 4.280 | 4.280 | 4.280 | 4,824 |
| 2025-07-23 | 4.240 | 4.340 | 4.240 | 4.330 | 4.330 | 16,570 |
| 2025-07-22 | 4.221 | 4.221 | 4.210 | 4.220 | 4.220 | 1,353 |
| 2025-07-21 | 4.190 | 4.200 | 4.190 | 4.190 | 4.190 | 592 |
| 2025-07-18 | 4.200 | 4.240 | 4.190 | 4.231 | 4.231 | 7,467 |
| 2025-07-17 | 4.160 | 4.225 | 4.160 | 4.225 | 4.225 | 3,245 |
| 2025-07-16 | 4.200 | 4.210 | 4.152 | 4.160 | 4.160 | 4,246 |
| 2025-07-15 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 1,817 |
| 2025-07-14 | 4.220 | 4.240 | 4.200 | 4.206 | 4.206 | 3,624 |
| 2025-07-11 | 4.221 | 4.241 | 4.220 | 4.220 | 4.220 | 3,363 |
| 2025-07-10 | 4.260 | 4.280 | 4.231 | 4.280 | 4.280 | 2,233 |
| 2025-07-09 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 3,612 |
| 2025-07-08 | 4.254 | 4.260 | 4.250 | 4.250 | 4.250 | 7,689 |
| 2025-07-07 | 4.290 | 4.290 | 4.251 | 4.251 | 4.251 | 7,727 |
| 2025-07-04 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 25,381 |
| 2025-07-03 | 4.238 | 4.238 | 4.200 | 4.238 | 4.238 | 7,966 |
| 2025-07-02 | 4.130 | 4.200 | 4.130 | 4.190 | 4.190 | 4,823 |
| 2025-07-01 | 4.130 | 4.210 | 4.107 | 4.124 | 4.124 | 69,209 |
| 2025-06-30 | 4.040 | 4.060 | 4.040 | 4.040 | 4.040 | 5,946 |
| 2025-06-27 | 4.040 | 4.060 | 4.040 | 4.040 | 4.040 | 3,800 |
| 2025-06-26 | 4.017 | 4.040 | 4.017 | 4.040 | 4.040 | 722 |
| 2025-06-25 | 4.029 | 4.075 | 4.011 | 4.075 | 4.075 | 6,415 |
| 2025-06-24 | 3.990 | 4.030 | 3.990 | 4.000 | 4.000 | 9,342 |
| 2025-06-23 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 4,565 |
| 2025-06-20 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 16,037 |
| 2025-06-19 | 4.022 | 4.022 | 4.001 | 4.010 | 4.010 | 7,412 |
| 2025-06-18 | 4.050 | 4.062 | 4.022 | 4.022 | 4.022 | 5,413 |
| 2025-06-17 | 4.100 | 4.113 | 4.040 | 4.065 | 4.065 | 48,907 |
| 2025-06-16 | 4.150 | 4.177 | 4.100 | 4.164 | 4.164 | 2,859 |
| 2025-06-13 | 4.210 | 4.210 | 4.100 | 4.107 | 4.107 | 16,123 |
| 2025-06-12 | 4.259 | 4.270 | 4.220 | 4.220 | 4.220 | 11,414 |
| 2025-06-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2,368 |
| 2025-06-10 | 4.230 | 4.240 | 4.220 | 4.240 | 4.240 | 17,298 |
| 2025-06-09 | 4.200 | 4.300 | 4.200 | 4.230 | 4.230 | 22,103 |
| 2025-06-06 | 4.090 | 4.190 | 4.080 | 4.160 | 4.160 | 14,055 |
| 2025-06-05 | 4.070 | 4.100 | 4.055 | 4.055 | 4.055 | 10,477 |
| 2025-06-04 | 4.060 | 4.070 | 4.043 | 4.070 | 4.070 | 4,373 |
| 2025-06-03 | 4.030 | 4.060 | 4.020 | 4.020 | 4.020 | 10,144 |
| 2025-06-02 | 4.060 | 4.060 | 4.010 | 4.030 | 4.030 | 5,594 |
| 2025-05-30 | 4.000 | 4.070 | 4.000 | 4.050 | 4.050 | 7,938 |
| 2025-05-29 | 4.049 | 4.050 | 4.001 | 4.050 | 4.050 | 12,305 |
| 2025-05-28 | 4.000 | 4.040 | 4.000 | 4.030 | 4.030 | 3,368 |
| 2025-05-27 | 4.020 | 4.040 | 3.974 | 4.038 | 4.038 | 11,759 |
| 2025-05-26 | 3.960 | 4.034 | 3.960 | 4.034 | 4.034 | 10,918 |
| 2025-05-23 | 3.994 | 3.999 | 3.950 | 3.950 | 3.950 | 16,008 |
| 2025-05-22 | 4.000 | 4.040 | 3.959 | 4.000 | 4.000 | 26,812 |
| 2025-05-21 | 4.001 | 4.030 | 4.000 | 4.030 | 4.030 | 14,941 |
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.