Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.334	0.334	0.334	0.334	0.334	2,500
2025-08-14	0.366	0.367	0.331	0.350	0.350	15,163
2025-08-13	0.350	0.367	0.334	0.367	0.367	20,166
2025-08-12	0.368	0.368	0.368	0.368	0.368	39,371
2025-08-11	0.364	0.370	0.344	0.368	0.368	39,371
2025-08-08	0.397	0.397	0.344	0.346	0.346	59,699
2025-08-07	0.398	0.398	0.367	0.397	0.397	41,861
2025-08-06	0.367	0.400	0.367	0.379	0.379	19,250
2025-08-05	0.366	0.366	0.366	0.366	0.366	1,357
2025-08-04	0.365	0.366	0.355	0.365	0.365	607
2025-08-01	0.360	0.360	0.360	0.360	0.360	1,512
2025-07-31	0.363	0.363	0.360	0.360	0.360	4,100
2025-07-30	0.363	0.363	0.363	0.363	0.363	1,500
2025-07-29	0.383	0.383	0.361	0.373	0.373	19,400
2025-07-28	0.376	0.387	0.368	0.368	0.368	35,446
2025-07-25	0.380	0.395	0.380	0.395	0.395	5,500
2025-07-24	0.400	0.400	0.372	0.392	0.392	50,124
2025-07-23	0.410	0.410	0.380	0.400	0.400	70,232
2025-07-22	0.410	0.450	0.410	0.439	0.439	68,582
2025-07-21	0.392	0.415	0.392	0.415	0.415	10,715
2025-07-18	0.395	0.407	0.381	0.381	0.381	7,002
2025-07-17	0.386	0.386	0.386	0.386	0.386	3,210
2025-07-16	0.408	0.408	0.369	0.369	0.369	6,540
2025-07-15	0.410	0.410	0.410	0.410	0.410	13,100
2025-07-14	0.376	0.410	0.376	0.410	0.410	13,100
2025-07-11	0.392	0.393	0.360	0.393	0.393	19,420
2025-07-10	0.390	0.398	0.364	0.380	0.380	30,105
2025-07-09	0.404	0.404	0.404	0.404	0.404	72
2025-07-08	0.390	0.404	0.390	0.404	0.404	72
2025-07-07	0.390	0.404	0.390	0.404	0.404	150
2025-07-04	0.404	0.404	0.404	0.404	0.404	1,000
2025-07-03	0.391	0.391	0.391	0.391	0.391	16,501
2025-07-02	0.419	0.419	0.390	0.395	0.395	25,004
2025-07-01	0.418	0.438	0.403	0.403	0.403	18,177
2025-06-30	0.417	0.419	0.417	0.418	0.418	5,526
2025-06-27	0.398	0.399	0.390	0.390	0.390	6,793
2025-06-26	0.418	0.418	0.390	0.390	0.390	17,000
2025-06-25	0.399	0.417	0.399	0.399	0.399	15,650
2025-06-24	0.400	0.400	0.399	0.399	0.399	4,500
2025-06-23	0.417	0.417	0.399	0.399	0.399	2,195
2025-06-20	0.402	0.420	0.402	0.419	0.419	14,850
2025-06-19	0.436	0.440	0.436	0.440	0.440	8,000
2025-06-18	0.411	0.439	0.400	0.437	0.437	29,753
2025-06-17	0.440	0.440	0.440	0.440	0.440	11,200
2025-06-16	0.440	0.440	0.440	0.440	0.440	11,200
2025-06-13	0.420	0.437	0.420	0.437	0.437	6,787
2025-06-12	0.452	0.465	0.410	0.438	0.438	114,053
2025-06-11	0.462	0.462	0.462	0.462	0.462	1,500
2025-06-10	0.470	0.472	0.453	0.462	0.462	5,000
2025-06-09	0.473	0.473	0.443	0.472	0.472	21,928
2025-06-06	0.474	0.530	0.450	0.475	0.475	153,590
2025-06-05	0.465	0.497	0.444	0.444	0.444	76,638
2025-06-04	0.491	0.491	0.440	0.472	0.472	94,751
2025-06-03	0.443	0.592	0.443	0.506	0.506	331,979
2025-06-02	0.443	0.443	0.443	0.443	0.443	0
2025-05-30	0.443	0.443	0.443	0.443	0.443	0
2025-05-29	0.443	0.443	0.443	0.443	0.443	0
2025-05-28	0.443	0.443	0.443	0.443	0.443	0
2025-05-27	0.443	0.443	0.443	0.443	0.443	0
2025-05-26	0.443	0.443	0.443	0.443	0.443	0

← NewerPage 6 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.