Profithol S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.358	0.360	0.331	0.343	0.343	4,801
2025-11-06	0.341	0.359	0.341	0.359	0.359	14,142
2025-11-05	0.327	0.341	0.327	0.341	0.341	5,225
2025-11-04	0.341	0.341	0.341	0.341	0.341	703
2025-11-03	0.341	0.350	0.341	0.350	0.350	6,252
2025-10-31	0.345	0.359	0.333	0.359	0.359	18,231
2025-10-30	0.374	0.380	0.338	0.345	0.345	52,439
2025-10-29	0.355	0.385	0.352	0.360	0.360	68,048
2025-10-28	0.320	0.351	0.320	0.351	0.351	11,065
2025-10-27	0.320	0.351	0.320	0.320	0.320	20,000
2025-10-24	0.320	0.320	0.320	0.320	0.320	6,000
2025-10-23	0.320	0.320	0.317	0.317	0.317	10,000
2025-10-22	0.317	0.317	0.317	0.317	0.317	31,364
2025-10-21	0.331	0.340	0.317	0.317	0.317	31,364
2025-10-20	0.340	0.340	0.316	0.316	0.316	3,555
2025-10-17	0.340	0.340	0.340	0.340	0.340	38,416
2025-10-16	0.351	0.360	0.340	0.340	0.340	38,416
2025-10-15	0.360	0.360	0.352	0.352	0.352	5,640
2025-10-14	0.352	0.355	0.352	0.355	0.355	31
2025-10-13	0.360	0.360	0.355	0.355	0.355	183
2025-10-10	0.355	0.355	0.355	0.355	0.355	5,786
2025-10-09	0.355	0.355	0.355	0.355	0.355	5,786
2025-10-08	0.355	0.355	0.355	0.355	0.355	5,786
2025-10-07	0.355	0.360	0.355	0.355	0.355	11,837
2025-10-06	0.360	0.360	0.360	0.360	0.360	2,511
2025-10-03	0.360	0.360	0.355	0.360	0.360	2,511
2025-10-02	0.355	0.355	0.355	0.355	0.355	3,600
2025-10-01	0.360	0.389	0.360	0.363	0.363	33,530
2025-09-30	0.355	0.355	0.355	0.355	0.355	10,000
2025-09-29	0.366	0.366	0.366	0.366	0.366	2,500
2025-09-26	0.376	0.376	0.360	0.360	0.360	10,068
2025-09-25	0.376	0.378	0.351	0.370	0.370	25,970
2025-09-24	0.393	0.393	0.384	0.384	0.384	200
2025-09-23	0.384	0.384	0.384	0.384	0.384	3,251
2025-09-22	0.383	0.384	0.383	0.384	0.384	3,251
2025-09-19	0.400	0.400	0.385	0.385	0.385	1,167
2025-09-18	0.388	0.400	0.388	0.400	0.400	16,000
2025-09-17	0.388	0.388	0.368	0.368	0.368	60
2025-09-16	0.368	0.368	0.368	0.368	0.368	3,590
2025-09-15	0.361	0.397	0.351	0.380	0.380	20,600
2025-09-12	0.351	0.379	0.351	0.379	0.379	180
2025-09-11	0.361	0.380	0.361	0.379	0.379	1,920
2025-09-10	0.387	0.387	0.369	0.369	0.369	9,899
2025-09-09	0.369	0.387	0.369	0.369	0.369	7,222
2025-09-08	0.387	0.387	0.370	0.370	0.370	100
2025-09-05	0.370	0.387	0.370	0.370	0.370	1,008
2025-09-04	0.386	0.386	0.386	0.386	0.386	1,000
2025-09-03	0.377	0.387	0.362	0.387	0.387	11,805
2025-09-02	0.379	0.379	0.379	0.379	0.379	2,411
2025-09-01	0.398	0.398	0.379	0.379	0.379	2,411
2025-08-29	0.375	0.418	0.375	0.389	0.389	44,725
2025-08-28	0.387	0.387	0.380	0.387	0.387	725
2025-08-27	0.370	0.391	0.370	0.375	0.375	36,965
2025-08-26	0.391	0.391	0.365	0.387	0.387	2,236
2025-08-25	0.374	0.399	0.364	0.389	0.389	20,790
2025-08-22	0.403	0.403	0.360	0.362	0.362	45,766
2025-08-21	0.493	0.500	0.393	0.393	0.393	218,982
2025-08-20	0.380	0.494	0.380	0.494	0.494	258,987
2025-08-19	0.352	0.353	0.352	0.353	0.353	5,668
2025-08-18	0.366	0.366	0.334	0.339	0.339	17,602

← NewerPage 5 of 20 · 1,163 trading daysOlder →

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.