Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.580	0.630	0.564	0.620	0.620	53,361
2025-02-19	0.580	0.608	0.570	0.580	0.580	70,396
2025-02-18	0.614	0.638	0.600	0.612	0.612	23,705
2025-02-17	0.626	0.646	0.590	0.612	0.612	37,139
2025-02-14	0.620	0.620	0.610	0.610	0.610	42,132
2025-02-13	0.616	0.640	0.606	0.618	0.618	34,301
2025-02-12	0.628	0.640	0.610	0.640	0.640	18,666
2025-02-11	0.662	0.670	0.602	0.610	0.610	89,422
2025-02-10	0.652	0.684	0.630	0.656	0.656	24,799
2025-02-07	0.674	0.690	0.660	0.676	0.676	51,822
2025-02-06	0.716	0.722	0.640	0.656	0.656	190,496
2025-02-05	0.662	0.708	0.662	0.708	0.708	20,262
2025-02-04	0.678	0.720	0.650	0.690	0.690	127,734
2025-02-03	0.620	0.712	0.618	0.654	0.654	124,516
2025-01-31	0.662	0.662	0.620	0.620	0.620	40,561
2025-01-30	0.672	0.696	0.622	0.670	0.670	67,333
2025-01-29	0.700	0.710	0.600	0.662	0.662	221,031
2025-01-28	0.640	0.784	0.622	0.722	0.722	396,409
2025-01-27	0.700	0.708	0.630	0.640	0.640	103,294
2025-01-24	0.632	0.710	0.620	0.688	0.688	95,024
2025-01-23	0.662	0.712	0.630	0.650	0.650	185,338
2025-01-22	0.708	0.728	0.652	0.684	0.684	138,585
2025-01-21	0.806	0.820	0.680	0.680	0.680	447,323
2025-01-20	0.578	0.910	0.570	0.750	0.750	1,128,892
2025-01-17	0.450	0.630	0.450	0.570	0.570	719,134
2025-01-16	0.439	0.446	0.410	0.410	0.410	15,537
2025-01-15	0.440	0.472	0.402	0.428	0.428	44,391
2025-01-14	0.448	0.468	0.424	0.440	0.440	11,450
2025-01-13	0.440	0.472	0.440	0.470	0.470	8,876
2025-01-10	0.457	0.479	0.436	0.440	0.440	37,704
2025-01-09	0.518	0.518	0.460	0.480	0.480	87,546
2025-01-08	0.540	0.548	0.500	0.502	0.502	46,259
2025-01-07	0.522	0.524	0.520	0.520	0.520	9,940
2025-01-06	0.520	0.550	0.520	0.550	0.550	5,344
2025-01-03	0.538	0.590	0.520	0.548	0.548	40,259
2025-01-02	0.516	0.584	0.516	0.560	0.560	40,972
2024-12-31	0.530	0.538	0.520	0.520	0.520	14,808
2024-12-30	0.560	0.560	0.530	0.548	0.548	25,024
2024-12-27	0.580	0.606	0.546	0.568	0.568	50,788
2024-12-24	0.580	0.620	0.524	0.580	0.580	60,018
2024-12-23	0.600	0.640	0.574	0.580	0.580	58,814
2024-12-20	0.678	0.706	0.640	0.652	0.652	69,147
2024-12-19	0.798	0.798	0.640	0.702	0.702	347,091
2024-12-18	0.794	0.794	0.794	0.794	0.794	49,690
2024-12-17	0.636	0.636	0.636	0.636	0.636	57,201
2024-12-16	0.538	0.538	0.510	0.510	0.510	38,558
2024-12-13	0.560	0.560	0.512	0.538	0.538	40,863
2024-12-12	0.554	0.588	0.544	0.560	0.560	38,507
2024-12-11	0.542	0.628	0.540	0.578	0.578	122,888
2024-12-10	0.560	0.580	0.540	0.540	0.540	18,642
2024-12-09	0.540	0.566	0.532	0.558	0.558	19,252
2024-12-06	0.548	0.596	0.530	0.542	0.542	65,515
2024-12-05	0.620	0.620	0.532	0.550	0.550	126,973
2024-12-04	0.452	0.660	0.452	0.616	0.616	369,946
2024-12-03	0.465	0.478	0.454	0.454	0.454	27,406
2024-12-02	0.499	0.499	0.438	0.452	0.452	79,193
2024-11-29	0.582	0.598	0.480	0.496	0.496	182,289
2024-11-28	0.471	0.650	0.471	0.580	0.580	535,887
2024-11-27	0.409	0.419	0.392	0.393	0.393	20,374
2024-11-26	0.440	0.451	0.400	0.400	0.400	47,502

← NewerPage 8 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.