Prismaflex Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.000 | 6.150 | 5.650 | 6.150 | 6.150 | 277 |
| 2024-09-04 | 6.200 | 6.200 | 5.700 | 6.200 | 6.200 | 778 |
| 2024-09-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 18 |
| 2024-09-02 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 166 |
| 2024-08-30 | 6.100 | 6.400 | 5.500 | 6.350 | 6.350 | 837 |
| 2024-08-29 | 6.200 | 6.200 | 6.150 | 6.200 | 6.200 | 60 |
| 2024-08-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2024-08-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 17 |
| 2024-08-26 | 6.350 | 6.400 | 5.900 | 6.000 | 6.000 | 694 |
| 2024-08-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 17 |
| 2024-08-22 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 52 |
| 2024-08-21 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 332 |
| 2024-08-20 | 6.350 | 6.400 | 6.200 | 6.200 | 6.200 | 352 |
| 2024-08-19 | 6.350 | 6.400 | 6.300 | 6.400 | 6.400 | 367 |
| 2024-08-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2024-08-15 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 17 |
| 2024-08-14 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 17 |
| 2024-08-13 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 17 |
| 2024-08-12 | 6.250 | 6.450 | 6.250 | 6.450 | 6.450 | 174 |
| 2024-08-09 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 67 |
| 2024-08-08 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 17 |
| 2024-08-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 30 |
| 2024-08-06 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 17 |
| 2024-08-05 | 6.450 | 6.500 | 6.200 | 6.500 | 6.500 | 42 |
| 2024-08-02 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 17 |
| 2024-08-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2024-07-31 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 143 |
| 2024-07-30 | 6.450 | 6.500 | 6.400 | 6.500 | 6.500 | 38 |
| 2024-07-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 17 |
| 2024-07-26 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 17 |
| 2024-07-25 | 6.400 | 6.500 | 6.400 | 6.450 | 6.450 | 62 |
| 2024-07-24 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 110 |
| 2024-07-23 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 17 |
| 2024-07-22 | 6.500 | 6.500 | 6.250 | 6.500 | 6.500 | 108 |
| 2024-07-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 17 |
| 2024-07-18 | 6.400 | 6.500 | 6.100 | 6.500 | 6.500 | 243 |
| 2024-07-17 | 5.950 | 6.400 | 5.950 | 6.400 | 6.400 | 203 |
| 2024-07-16 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 135 |
| 2024-07-15 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 166 |
| 2024-07-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 406 |
| 2024-07-11 | 5.650 | 5.650 | 5.400 | 5.650 | 5.650 | 31 |
| 2024-07-10 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 269 |
| 2024-07-09 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 44 |
| 2024-07-08 | 5.700 | 5.800 | 5.650 | 5.800 | 5.800 | 148 |
| 2024-07-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 51 |
| 2024-07-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2024-07-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2024-07-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 101 |
| 2024-07-01 | 5.850 | 5.850 | 5.450 | 5.700 | 5.700 | 700 |
| 2024-06-28 | 6.150 | 6.150 | 5.350 | 6.050 | 6.050 | 216 |
| 2024-06-27 | 6.100 | 6.150 | 5.550 | 6.150 | 6.150 | 887 |
| 2024-06-26 | 6.200 | 6.300 | 6.000 | 6.250 | 6.250 | 310 |
| 2024-06-25 | 5.750 | 6.300 | 5.750 | 6.100 | 6.100 | 1,082 |
| 2024-06-24 | 5.850 | 5.850 | 5.050 | 5.850 | 5.850 | 349 |
| 2024-06-21 | 5.850 | 5.850 | 5.550 | 5.850 | 5.850 | 219 |
| 2024-06-20 | 5.800 | 5.900 | 5.700 | 5.900 | 5.900 | 151 |
| 2024-06-19 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 102 |
| 2024-06-18 | 5.850 | 5.850 | 5.300 | 5.600 | 5.600 | 273 |
| 2024-06-17 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 26 |
| 2024-06-14 | 6.300 | 6.350 | 5.700 | 5.950 | 5.950 | 814 |
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.