Australia markets open in 2 hours 17 minutes

Profile Systems & Software SA (PROF.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
4.5950-0.1550 (-3.26%)
At close: 05:13PM EEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.73504.74504.55004.59504.595035,074
13 June 20244.82004.84504.74504.75004.750020,948
12 June 20244.79004.84004.70004.82004.820025,127
11 June 20244.85504.87004.72004.75004.750020,663
10 June 20244.82504.85004.74504.82504.825033,208
07 June 20244.89504.90504.80504.83004.830024,928
06 June 20244.85004.97004.85004.87004.870026,362
05 June 20244.96004.96004.85004.89004.890025,438
04 June 20244.95505.00004.85004.88004.880022,386
04 June 20240.048981 Dividend
03 June 20244.93005.08004.93004.99004.941019,872
31 May 20244.93004.97004.88004.93004.881625,824
30 May 20245.00005.04004.86004.94004.891542,017
29 May 20245.15005.15004.99004.99004.941033,078
28 May 20245.11005.16005.01005.12005.069728,459
27 May 20245.20005.21005.07005.09005.040039,464
24 May 20245.18005.20005.12005.20005.149023,346
23 May 20245.02005.26005.00005.22005.168834,260
22 May 20245.10005.12004.97005.02004.970760,902
21 May 20245.20005.20005.00005.06005.010378,881
20 May 20245.38005.38005.20005.20005.149056,842
17 May 20245.39005.43005.35005.35005.297560,488
16 May 20245.35005.40005.33005.37005.317348,080
15 May 20245.30005.39005.26005.30005.248093,976
14 May 20245.18005.30005.10005.29005.238177,000
13 May 20245.10005.19005.02005.14005.0895108,430
10 May 20244.98505.10004.95005.10005.0499269,314
09 May 20244.78504.82004.75004.82004.772776,502
08 May 20244.72004.79004.69004.79004.743055,854
02 May 20244.70004.71004.61004.70004.653928,399
30 Apr 20244.63004.74004.59004.69004.6440120,442
29 Apr 20244.62004.64504.55004.60004.554855,104
26 Apr 20244.58504.60004.47004.60004.5548230,131
25 Apr 20244.36504.53504.34004.46004.416297,434
24 Apr 20244.46004.47504.32504.37004.327155,187
23 Apr 20244.38504.45004.32004.44504.401475,893
22 Apr 20244.42004.49504.36004.37504.332184,323
19 Apr 20243.98504.44003.97004.37004.3271170,700
18 Apr 20243.94504.04003.94504.04004.000340,618
17 Apr 20244.00004.02503.93003.96003.921138,346
16 Apr 20244.06504.06503.94003.97503.936061,922
15 Apr 20244.04004.08003.92504.08004.0400103,680
12 Apr 20244.24004.25504.00004.09004.049986,505
11 Apr 20244.27504.30004.21504.22004.178662,586
10 Apr 20244.39004.44004.26004.30004.257838,035
09 Apr 20244.29004.46004.28004.41004.366754,772
08 Apr 20244.25004.32504.25004.29004.247937,054
05 Apr 20244.20004.27004.13004.25004.208354,387
04 Apr 20244.22004.28004.12504.27004.228161,978
03 Apr 20244.21004.27504.14004.20004.158829,898
02 Apr 20244.39004.50004.23504.25004.208331,744
28 Mar 20244.37004.45004.36004.41004.366737,755
27 Mar 20244.46004.52004.37004.37004.327138,643
26 Mar 20244.30004.48004.30004.42004.376643,378
22 Mar 20244.37004.39004.32004.36004.317242,868
21 Mar 20244.31004.40004.31004.38004.337040,827
20 Mar 20244.43004.45004.29004.31004.267776,006
19 Mar 20244.46004.53004.42004.45004.406324,156
15 Mar 20244.56004.60004.49004.49004.445936,550
14 Mar 20244.50004.54004.48004.53004.485521,573
13 Mar 20244.52004.52004.45004.48004.436095,978
12 Mar 20244.41004.43004.30004.43004.386544,044
11 Mar 20244.50004.54004.34004.34004.297435,900
08 Mar 20244.57004.57004.48004.48004.436036,387
07 Mar 20244.69004.71004.48004.57004.525153,464
06 Mar 20244.73004.80004.66004.68004.634148,922
05 Mar 20244.65004.81004.63004.73004.6836135,654
04 Mar 20244.41004.63004.41004.62004.5747112,212
01 Mar 20244.22004.36004.21004.35004.307359,718
29 Feb 20244.18004.22004.14004.18004.139018,975
28 Feb 20244.28004.28004.10004.16004.119236,603
27 Feb 20244.29004.30004.22004.25004.208335,503
26 Feb 20244.29004.30004.22004.28004.238024,759
23 Feb 20244.39004.39004.22004.27004.228172,863
22 Feb 20244.46004.46004.33004.35004.3073106,612
21 Feb 20244.29004.48004.28004.39004.3469216,736
20 Feb 20244.11004.25004.11004.22004.1786184,692
19 Feb 20244.01004.09003.99004.09004.049988,729
16 Feb 20244.04004.04003.98004.01003.970637,667
15 Feb 20244.10004.10003.98004.02003.980526,856
14 Feb 20244.03004.05003.96004.05004.010227,621
13 Feb 20244.04004.05003.99004.01003.970629,560
12 Feb 20244.02004.05004.00004.02003.980552,981
09 Feb 20244.16004.18004.01004.01003.970641,177
08 Feb 20244.13004.14004.10004.10004.059832,245
07 Feb 20244.17004.17004.07004.13004.089540,578
06 Feb 20244.06004.17004.05004.15004.109352,266
05 Feb 20244.08004.08004.00004.04004.000339,699
02 Feb 20244.06004.08004.01004.03003.990422,013
01 Feb 20244.07004.08003.98004.00003.960737,870
31 Jan 20244.04004.12004.03004.05004.010226,507
30 Jan 20243.99004.01003.96004.00003.960749,047
29 Jan 20244.03004.03003.97003.98003.940937,063
26 Jan 20244.03004.09004.01004.05004.010239,315
25 Jan 20244.05004.14004.02004.02003.980563,600
24 Jan 20244.04004.12004.02004.05004.010243,585
23 Jan 20244.03004.06004.01004.02003.980538,918
22 Jan 20244.08004.10004.03004.03003.990441,908
19 Jan 20244.18004.20004.02004.08004.040026,232
18 Jan 20244.09004.20004.06004.16004.119228,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...