Profile Systems & Software SA (PROF.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:09PM EEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 4.6000 | 4.6000 | 4.4950 | 4.5500 | 4.5500 | 25,868 |
| 21 June 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6000 | 4.6000 | 18,384 |
| 20 June 2024 | 4.6500 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 23,789 |
| 19 June 2024 | 4.5950 | 4.6300 | 4.5000 | 4.6200 | 4.6200 | 22,736 |
| 18 June 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5200 | 4.5200 | 32,095 |
| 17 June 2024 | 4.5500 | 4.6050 | 4.4250 | 4.4900 | 4.4900 | 38,956 |
| 14 June 2024 | 4.7350 | 4.7450 | 4.5500 | 4.5950 | 4.5950 | 35,074 |
| 13 June 2024 | 4.8200 | 4.8450 | 4.7450 | 4.7500 | 4.7500 | 20,948 |
| 12 June 2024 | 4.7900 | 4.8400 | 4.7000 | 4.8200 | 4.8200 | 25,127 |
| 11 June 2024 | 4.8550 | 4.8700 | 4.7200 | 4.7500 | 4.7500 | 20,663 |
| 10 June 2024 | 4.8250 | 4.8500 | 4.7450 | 4.8250 | 4.8250 | 33,208 |
| 07 June 2024 | 4.8950 | 4.9050 | 4.8050 | 4.8300 | 4.8300 | 24,928 |
| 06 June 2024 | 4.8500 | 4.9700 | 4.8500 | 4.8700 | 4.8700 | 26,362 |
| 05 June 2024 | 4.9600 | 4.9600 | 4.8500 | 4.8900 | 4.8900 | 25,438 |
| 04 June 2024 | 4.9550 | 5.0000 | 4.8500 | 4.8800 | 4.8800 | 22,386 |
| 04 June 2024 | 0.048981 Dividend | |||||
| 03 June 2024 | 4.9300 | 5.0800 | 4.9300 | 4.9900 | 4.9410 | 19,872 |
| 31 May 2024 | 4.9300 | 4.9700 | 4.8800 | 4.9300 | 4.8816 | 25,824 |
| 30 May 2024 | 5.0000 | 5.0400 | 4.8600 | 4.9400 | 4.8915 | 42,017 |
| 29 May 2024 | 5.1500 | 5.1500 | 4.9900 | 4.9900 | 4.9410 | 33,078 |
| 28 May 2024 | 5.1100 | 5.1600 | 5.0100 | 5.1200 | 5.0697 | 28,459 |
| 27 May 2024 | 5.2000 | 5.2100 | 5.0700 | 5.0900 | 5.0400 | 39,464 |
| 24 May 2024 | 5.1800 | 5.2000 | 5.1200 | 5.2000 | 5.1490 | 23,346 |
| 23 May 2024 | 5.0200 | 5.2600 | 5.0000 | 5.2200 | 5.1688 | 34,260 |
| 22 May 2024 | 5.1000 | 5.1200 | 4.9700 | 5.0200 | 4.9707 | 60,902 |
| 21 May 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0600 | 5.0103 | 78,881 |
| 20 May 2024 | 5.3800 | 5.3800 | 5.2000 | 5.2000 | 5.1490 | 56,842 |
| 17 May 2024 | 5.3900 | 5.4300 | 5.3500 | 5.3500 | 5.2975 | 60,488 |
| 16 May 2024 | 5.3500 | 5.4000 | 5.3300 | 5.3700 | 5.3173 | 48,080 |
| 15 May 2024 | 5.3000 | 5.3900 | 5.2600 | 5.3000 | 5.2480 | 93,976 |
| 14 May 2024 | 5.1800 | 5.3000 | 5.1000 | 5.2900 | 5.2381 | 77,000 |
| 13 May 2024 | 5.1000 | 5.1900 | 5.0200 | 5.1400 | 5.0895 | 108,430 |
| 10 May 2024 | 4.9850 | 5.1000 | 4.9500 | 5.1000 | 5.0499 | 269,314 |
| 09 May 2024 | 4.7850 | 4.8200 | 4.7500 | 4.8200 | 4.7727 | 76,502 |
| 08 May 2024 | 4.7200 | 4.7900 | 4.6900 | 4.7900 | 4.7430 | 55,854 |
| 02 May 2024 | 4.7000 | 4.7100 | 4.6100 | 4.7000 | 4.6539 | 28,399 |
| 30 Apr 2024 | 4.6300 | 4.7400 | 4.5900 | 4.6900 | 4.6440 | 120,442 |
| 29 Apr 2024 | 4.6200 | 4.6450 | 4.5500 | 4.6000 | 4.5548 | 55,104 |
| 26 Apr 2024 | 4.5850 | 4.6000 | 4.4700 | 4.6000 | 4.5548 | 230,131 |
| 25 Apr 2024 | 4.3650 | 4.5350 | 4.3400 | 4.4600 | 4.4162 | 97,434 |
| 24 Apr 2024 | 4.4600 | 4.4750 | 4.3250 | 4.3700 | 4.3271 | 55,187 |
| 23 Apr 2024 | 4.3850 | 4.4500 | 4.3200 | 4.4450 | 4.4014 | 75,893 |
| 22 Apr 2024 | 4.4200 | 4.4950 | 4.3600 | 4.3750 | 4.3321 | 84,323 |
| 19 Apr 2024 | 3.9850 | 4.4400 | 3.9700 | 4.3700 | 4.3271 | 170,700 |
| 18 Apr 2024 | 3.9450 | 4.0400 | 3.9450 | 4.0400 | 4.0003 | 40,618 |
| 17 Apr 2024 | 4.0000 | 4.0250 | 3.9300 | 3.9600 | 3.9211 | 38,346 |
| 16 Apr 2024 | 4.0650 | 4.0650 | 3.9400 | 3.9750 | 3.9360 | 61,922 |
| 15 Apr 2024 | 4.0400 | 4.0800 | 3.9250 | 4.0800 | 4.0400 | 103,680 |
| 12 Apr 2024 | 4.2400 | 4.2550 | 4.0000 | 4.0900 | 4.0499 | 86,505 |
| 11 Apr 2024 | 4.2750 | 4.3000 | 4.2150 | 4.2200 | 4.1786 | 62,586 |
| 10 Apr 2024 | 4.3900 | 4.4400 | 4.2600 | 4.3000 | 4.2578 | 38,035 |
| 09 Apr 2024 | 4.2900 | 4.4600 | 4.2800 | 4.4100 | 4.3667 | 54,772 |
| 08 Apr 2024 | 4.2500 | 4.3250 | 4.2500 | 4.2900 | 4.2479 | 37,054 |
| 05 Apr 2024 | 4.2000 | 4.2700 | 4.1300 | 4.2500 | 4.2083 | 54,387 |
| 04 Apr 2024 | 4.2200 | 4.2800 | 4.1250 | 4.2700 | 4.2281 | 61,978 |
| 03 Apr 2024 | 4.2100 | 4.2750 | 4.1400 | 4.2000 | 4.1588 | 29,898 |
| 02 Apr 2024 | 4.3900 | 4.5000 | 4.2350 | 4.2500 | 4.2083 | 31,744 |
| 28 Mar 2024 | 4.3700 | 4.4500 | 4.3600 | 4.4100 | 4.3667 | 37,755 |
| 27 Mar 2024 | 4.4600 | 4.5200 | 4.3700 | 4.3700 | 4.3271 | 38,643 |
| 26 Mar 2024 | 4.3000 | 4.4800 | 4.3000 | 4.4200 | 4.3766 | 43,378 |
| 22 Mar 2024 | 4.3700 | 4.3900 | 4.3200 | 4.3600 | 4.3172 | 42,868 |
| 21 Mar 2024 | 4.3100 | 4.4000 | 4.3100 | 4.3800 | 4.3370 | 40,827 |
| 20 Mar 2024 | 4.4300 | 4.4500 | 4.2900 | 4.3100 | 4.2677 | 76,006 |
| 19 Mar 2024 | 4.4600 | 4.5300 | 4.4200 | 4.4500 | 4.4063 | 24,156 |
| 15 Mar 2024 | 4.5600 | 4.6000 | 4.4900 | 4.4900 | 4.4459 | 36,550 |
| 14 Mar 2024 | 4.5000 | 4.5400 | 4.4800 | 4.5300 | 4.4855 | 21,573 |
| 13 Mar 2024 | 4.5200 | 4.5200 | 4.4500 | 4.4800 | 4.4360 | 95,978 |
| 12 Mar 2024 | 4.4100 | 4.4300 | 4.3000 | 4.4300 | 4.3865 | 44,044 |
| 11 Mar 2024 | 4.5000 | 4.5400 | 4.3400 | 4.3400 | 4.2974 | 35,900 |
| 08 Mar 2024 | 4.5700 | 4.5700 | 4.4800 | 4.4800 | 4.4360 | 36,387 |
| 07 Mar 2024 | 4.6900 | 4.7100 | 4.4800 | 4.5700 | 4.5251 | 53,464 |
| 06 Mar 2024 | 4.7300 | 4.8000 | 4.6600 | 4.6800 | 4.6341 | 48,922 |
| 05 Mar 2024 | 4.6500 | 4.8100 | 4.6300 | 4.7300 | 4.6836 | 135,654 |
| 04 Mar 2024 | 4.4100 | 4.6300 | 4.4100 | 4.6200 | 4.5747 | 112,212 |
| 01 Mar 2024 | 4.2200 | 4.3600 | 4.2100 | 4.3500 | 4.3073 | 59,718 |
| 29 Feb 2024 | 4.1800 | 4.2200 | 4.1400 | 4.1800 | 4.1390 | 18,975 |
| 28 Feb 2024 | 4.2800 | 4.2800 | 4.1000 | 4.1600 | 4.1192 | 36,603 |
| 27 Feb 2024 | 4.2900 | 4.3000 | 4.2200 | 4.2500 | 4.2083 | 35,503 |
| 26 Feb 2024 | 4.2900 | 4.3000 | 4.2200 | 4.2800 | 4.2380 | 24,759 |
| 23 Feb 2024 | 4.3900 | 4.3900 | 4.2200 | 4.2700 | 4.2281 | 72,863 |
| 22 Feb 2024 | 4.4600 | 4.4600 | 4.3300 | 4.3500 | 4.3073 | 106,612 |
| 21 Feb 2024 | 4.2900 | 4.4800 | 4.2800 | 4.3900 | 4.3469 | 216,736 |
| 20 Feb 2024 | 4.1100 | 4.2500 | 4.1100 | 4.2200 | 4.1786 | 184,692 |
| 19 Feb 2024 | 4.0100 | 4.0900 | 3.9900 | 4.0900 | 4.0499 | 88,729 |
| 16 Feb 2024 | 4.0400 | 4.0400 | 3.9800 | 4.0100 | 3.9706 | 37,667 |
| 15 Feb 2024 | 4.1000 | 4.1000 | 3.9800 | 4.0200 | 3.9805 | 26,856 |
| 14 Feb 2024 | 4.0300 | 4.0500 | 3.9600 | 4.0500 | 4.0102 | 27,621 |
| 13 Feb 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 3.9706 | 29,560 |
| 12 Feb 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0200 | 3.9805 | 52,981 |
| 09 Feb 2024 | 4.1600 | 4.1800 | 4.0100 | 4.0100 | 3.9706 | 41,177 |
| 08 Feb 2024 | 4.1300 | 4.1400 | 4.1000 | 4.1000 | 4.0598 | 32,245 |
| 07 Feb 2024 | 4.1700 | 4.1700 | 4.0700 | 4.1300 | 4.0895 | 40,578 |
| 06 Feb 2024 | 4.0600 | 4.1700 | 4.0500 | 4.1500 | 4.1093 | 52,266 |
| 05 Feb 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0400 | 4.0003 | 39,699 |
| 02 Feb 2024 | 4.0600 | 4.0800 | 4.0100 | 4.0300 | 3.9904 | 22,013 |
| 01 Feb 2024 | 4.0700 | 4.0800 | 3.9800 | 4.0000 | 3.9607 | 37,870 |
| 31 Jan 2024 | 4.0400 | 4.1200 | 4.0300 | 4.0500 | 4.0102 | 26,507 |
| 30 Jan 2024 | 3.9900 | 4.0100 | 3.9600 | 4.0000 | 3.9607 | 49,047 |
| 29 Jan 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9800 | 3.9409 | 37,063 |
| 26 Jan 2024 | 4.0300 | 4.0900 | 4.0100 | 4.0500 | 4.0102 | 39,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.