Quest For Growth - Pricaf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4.450 | 4.480 | 4.430 | 4.430 | 4.430 | 4,165 |
| 2025-02-18 | 4.460 | 4.520 | 4.450 | 4.450 | 4.450 | 5,393 |
| 2025-02-17 | 4.530 | 4.530 | 4.470 | 4.470 | 4.470 | 5,753 |
| 2025-02-14 | 4.520 | 4.590 | 4.460 | 4.500 | 4.500 | 11,155 |
| 2025-02-13 | 4.490 | 4.520 | 4.430 | 4.500 | 4.500 | 15,083 |
| 2025-02-12 | 4.470 | 4.500 | 4.410 | 4.500 | 4.500 | 19,482 |
| 2025-02-11 | 4.350 | 4.420 | 4.330 | 4.360 | 4.360 | 16,924 |
| 2025-02-10 | 4.340 | 4.400 | 4.270 | 4.270 | 4.270 | 13,410 |
| 2025-02-07 | 4.260 | 4.350 | 4.260 | 4.260 | 4.260 | 20,398 |
| 2025-02-06 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 7,575 |
| 2025-02-05 | 4.280 | 4.280 | 4.150 | 4.150 | 4.150 | 12,845 |
| 2025-02-04 | 4.150 | 4.290 | 4.150 | 4.290 | 4.290 | 9,983 |
| 2025-02-03 | 4.140 | 4.160 | 4.070 | 4.160 | 4.160 | 17,196 |
| 2025-01-31 | 4.100 | 4.140 | 4.020 | 4.140 | 4.140 | 34,425 |
| 2025-01-30 | 4.050 | 4.100 | 4.030 | 4.100 | 4.100 | 4,500 |
| 2025-01-29 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 11,316 |
| 2025-01-28 | 4.020 | 4.080 | 4.020 | 4.050 | 4.050 | 9,047 |
| 2025-01-27 | 3.960 | 4.070 | 3.950 | 4.000 | 4.000 | 20,468 |
| 2025-01-24 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 2,590 |
| 2025-01-23 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 2,166 |
| 2025-01-22 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 10,134 |
| 2025-01-21 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 1,948 |
| 2025-01-20 | 3.900 | 3.980 | 3.900 | 3.960 | 3.960 | 6,131 |
| 2025-01-17 | 3.950 | 3.990 | 3.910 | 3.930 | 3.930 | 21,818 |
| 2025-01-16 | 3.940 | 3.950 | 3.880 | 3.940 | 3.940 | 7,310 |
| 2025-01-15 | 3.900 | 3.980 | 3.900 | 3.960 | 3.960 | 6,565 |
| 2025-01-14 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 18,990 |
| 2025-01-13 | 3.980 | 3.980 | 3.940 | 3.980 | 3.980 | 6,784 |
| 2025-01-10 | 3.930 | 4.000 | 3.920 | 4.000 | 4.000 | 14,557 |
| 2025-01-09 | 3.920 | 3.970 | 3.910 | 3.960 | 3.960 | 7,391 |
| 2025-01-08 | 3.920 | 3.980 | 3.920 | 3.920 | 3.920 | 5,483 |
| 2025-01-07 | 3.960 | 3.980 | 3.920 | 3.940 | 3.940 | 7,665 |
| 2025-01-06 | 3.950 | 3.980 | 3.950 | 3.960 | 3.960 | 13,200 |
| 2025-01-03 | 3.950 | 3.990 | 3.950 | 3.950 | 3.950 | 2,790 |
| 2025-01-02 | 3.920 | 3.980 | 3.920 | 3.950 | 3.950 | 9,771 |
| 2024-12-31 | 3.980 | 3.980 | 3.940 | 3.980 | 3.980 | 4,411 |
| 2024-12-30 | 3.970 | 3.980 | 3.910 | 3.920 | 3.920 | 9,566 |
| 2024-12-27 | 3.910 | 3.970 | 3.870 | 3.900 | 3.900 | 9,845 |
| 2024-12-24 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 1,733 |
| 2024-12-23 | 3.920 | 3.950 | 3.880 | 3.900 | 3.900 | 12,538 |
| 2024-12-20 | 3.900 | 3.900 | 3.830 | 3.900 | 3.900 | 1,377 |
| 2024-12-19 | 3.850 | 3.920 | 3.820 | 3.900 | 3.900 | 12,335 |
| 2024-12-18 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 14,338 |
| 2024-12-17 | 3.870 | 3.910 | 3.850 | 3.910 | 3.910 | 11,396 |
| 2024-12-16 | 3.820 | 3.870 | 3.820 | 3.870 | 3.870 | 8,044 |
| 2024-12-13 | 3.880 | 3.880 | 3.830 | 3.830 | 3.830 | 33,591 |
| 2024-12-12 | 3.860 | 3.880 | 3.820 | 3.850 | 3.850 | 9,977 |
| 2024-12-11 | 3.910 | 3.910 | 3.850 | 3.850 | 3.850 | 8,720 |
| 2024-12-10 | 3.860 | 3.890 | 3.850 | 3.890 | 3.890 | 12,259 |
| 2024-12-09 | 3.850 | 3.890 | 3.850 | 3.850 | 3.850 | 16,300 |
| 2024-12-06 | 3.900 | 3.910 | 3.870 | 3.900 | 3.900 | 9,905 |
| 2024-12-05 | 3.880 | 3.910 | 3.860 | 3.910 | 3.910 | 3,904 |
| 2024-12-04 | 3.850 | 3.920 | 3.850 | 3.880 | 3.880 | 11,294 |
| 2024-12-03 | 3.850 | 3.900 | 3.850 | 3.880 | 3.880 | 13,668 |
| 2024-12-02 | 3.880 | 3.950 | 3.880 | 3.880 | 3.880 | 18,018 |
| 2024-11-29 | 3.950 | 3.950 | 3.900 | 3.930 | 3.930 | 2,717 |
| 2024-11-28 | 3.930 | 3.950 | 3.900 | 3.950 | 3.950 | 14,791 |
| 2024-11-27 | 3.930 | 3.950 | 3.890 | 3.940 | 3.940 | 21,246 |
| 2024-11-26 | 3.980 | 3.980 | 3.910 | 3.950 | 3.950 | 11,518 |
| 2024-11-25 | 3.940 | 3.990 | 3.900 | 3.980 | 3.980 | 20,342 |
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.