Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.443	0.443	0.443	0.443	0.443	0
2025-05-22	0.443	0.443	0.443	0.443	0.443	0
2025-05-21	0.443	0.443	0.443	0.443	0.443	0
2025-05-20	0.443	0.443	0.443	0.443	0.443	0
2025-05-19	0.443	0.443	0.443	0.443	0.443	0
2025-05-16	0.443	0.443	0.443	0.443	0.443	0
2025-05-15	0.443	0.443	0.443	0.443	0.443	0
2025-05-14	0.443	0.443	0.443	0.443	0.443	0
2025-05-13	0.443	0.443	0.443	0.443	0.443	0
2025-05-12	0.443	0.443	0.443	0.443	0.443	0
2025-05-09	0.443	0.443	0.443	0.443	0.443	0
2025-05-08	0.443	0.443	0.443	0.443	0.443	0
2025-05-07	0.443	0.443	0.443	0.443	0.443	0
2025-05-06	0.443	0.443	0.443	0.443	0.443	0
2025-05-05	0.443	0.443	0.443	0.443	0.443	0
2025-05-02	0.443	0.443	0.443	0.443	0.443	0
2025-04-30	0.443	0.443	0.443	0.443	0.443	8,050
2025-04-29	0.443	0.456	0.442	0.456	0.456	7,872
2025-04-25	0.440	0.469	0.431	0.465	0.465	13,814
2025-04-24	0.450	0.473	0.450	0.473	0.473	8,444
2025-04-23	0.450	0.450	0.440	0.440	0.440	6,270
2025-04-22	0.470	0.474	0.470	0.474	0.474	20,578
2025-04-17	0.471	0.471	0.450	0.450	0.450	54,280
2025-04-16	0.536	0.536	0.464	0.472	0.472	55,915
2025-04-15	0.430	0.570	0.430	0.514	0.514	212,214
2025-04-14	0.440	0.454	0.411	0.429	0.429	26,924
2025-04-11	0.436	0.455	0.410	0.455	0.455	17,709
2025-04-10	0.453	0.453	0.453	0.453	0.453	1,360
2025-04-08	0.420	0.452	0.420	0.452	0.452	12,412
2025-04-07	0.460	0.460	0.412	0.430	0.430	7,593
2025-04-04	0.480	0.480	0.450	0.450	0.450	18,941
2025-04-03	0.462	0.506	0.462	0.480	0.480	63,891
2025-04-02	0.510	0.510	0.461	0.461	0.461	83,040
2025-04-01	0.530	0.530	0.512	0.512	0.512	7,645
2025-03-31	0.520	0.520	0.512	0.512	0.512	6,835
2025-03-27	0.554	0.554	0.530	0.530	0.530	7,889
2025-03-26	0.558	0.560	0.514	0.560	0.560	2,179
2025-03-25	0.530	0.530	0.530	0.530	0.530	4,717
2025-03-24	0.530	0.568	0.510	0.544	0.544	34,697
2025-03-21	0.540	0.560	0.540	0.544	0.544	5,279
2025-03-20	0.564	0.578	0.530	0.542	0.542	25,858
2025-03-19	0.499	0.556	0.499	0.556	0.556	39,698
2025-03-18	0.520	0.520	0.502	0.502	0.502	100
2025-03-17	0.500	0.540	0.499	0.502	0.502	17,373
2025-03-14	0.534	0.538	0.522	0.538	0.538	10,835
2025-03-13	0.512	0.536	0.510	0.534	0.534	3,000
2025-03-12	0.499	0.538	0.499	0.518	0.518	7,080
2025-03-11	0.512	0.524	0.490	0.522	0.522	20,086
2025-03-10	0.532	0.550	0.510	0.542	0.542	28,182
2025-03-07	0.536	0.550	0.532	0.532	0.532	13,219
2025-03-06	0.532	0.548	0.530	0.540	0.540	24,906
2025-03-05	0.550	0.550	0.550	0.550	0.550	9,500
2025-03-04	0.602	0.602	0.506	0.550	0.550	248,767
2025-03-03	0.582	0.628	0.582	0.622	0.622	38,605
2025-02-28	0.582	0.600	0.572	0.598	0.598	11,998
2025-02-27	0.600	0.600	0.600	0.600	0.600	3,566
2025-02-26	0.590	0.606	0.580	0.604	0.604	9,000
2025-02-25	0.588	0.594	0.588	0.590	0.590	14,005
2025-02-24	0.614	0.630	0.584	0.614	0.614	32,226
2025-02-21	0.620	0.620	0.580	0.600	0.600	19,948

← NewerPage 7 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.