Prismaflex Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 64 |
| 2024-03-18 | 5.640 | 5.660 | 5.320 | 5.620 | 5.620 | 248 |
| 2024-03-15 | 5.720 | 5.760 | 5.320 | 5.720 | 5.720 | 288 |
| 2024-03-14 | 5.720 | 5.760 | 5.720 | 5.760 | 5.760 | 287 |
| 2024-03-13 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 2 |
| 2024-03-12 | 5.660 | 5.680 | 5.340 | 5.640 | 5.640 | 99 |
| 2024-03-11 | 5.280 | 5.720 | 5.280 | 5.720 | 5.720 | 733 |
| 2024-03-08 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 557 |
| 2024-03-07 | 5.620 | 5.740 | 5.000 | 5.000 | 5.000 | 839 |
| 2024-03-06 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 119 |
| 2024-03-05 | 5.600 | 5.780 | 5.600 | 5.780 | 5.780 | 44 |
| 2024-03-04 | 5.600 | 5.760 | 5.580 | 5.760 | 5.760 | 131 |
| 2024-03-01 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 51 |
| 2024-02-29 | 5.360 | 5.840 | 5.220 | 5.840 | 5.840 | 471 |
| 2024-02-28 | 5.780 | 5.780 | 5.220 | 5.360 | 5.360 | 1,057 |
| 2024-02-27 | 5.600 | 5.800 | 5.580 | 5.580 | 5.580 | 407 |
| 2024-02-26 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1 |
| 2024-02-23 | 5.800 | 5.820 | 5.380 | 5.800 | 5.800 | 521 |
| 2024-02-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 19 |
| 2024-02-21 | 5.820 | 5.860 | 5.600 | 5.600 | 5.600 | 44 |
| 2024-02-20 | 5.800 | 5.820 | 5.340 | 5.820 | 5.820 | 1,083 |
| 2024-02-19 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 44 |
| 2024-02-16 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1 |
| 2024-02-15 | 5.860 | 5.880 | 5.600 | 5.880 | 5.880 | 158 |
| 2024-02-14 | 5.860 | 5.880 | 5.800 | 5.880 | 5.880 | 95 |
| 2024-02-13 | 5.880 | 5.880 | 5.600 | 5.880 | 5.880 | 380 |
| 2024-02-12 | 5.880 | 5.880 | 5.680 | 5.780 | 5.780 | 168 |
| 2024-02-09 | 5.860 | 5.880 | 5.600 | 5.880 | 5.880 | 646 |
| 2024-02-08 | 5.680 | 5.880 | 5.680 | 5.880 | 5.880 | 169 |
| 2024-02-07 | 5.900 | 5.940 | 5.860 | 5.900 | 5.900 | 109 |
| 2024-02-06 | 5.680 | 5.980 | 5.680 | 5.960 | 5.960 | 184 |
| 2024-02-05 | 6.020 | 6.020 | 5.840 | 6.020 | 6.020 | 344 |
| 2024-02-02 | 5.960 | 6.040 | 5.600 | 6.040 | 6.040 | 2,349 |
| 2024-02-01 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 151 |
| 2024-01-31 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 43 |
| 2024-01-30 | 6.160 | 6.160 | 5.560 | 6.020 | 6.020 | 2,194 |
| 2024-01-29 | 6.480 | 6.500 | 5.980 | 6.280 | 6.280 | 244 |
| 2024-01-26 | 6.360 | 6.500 | 6.360 | 6.500 | 6.500 | 517 |
| 2024-01-25 | 6.360 | 6.380 | 6.320 | 6.380 | 6.380 | 53 |
| 2024-01-24 | 6.460 | 6.480 | 6.400 | 6.400 | 6.400 | 42 |
| 2024-01-23 | 6.460 | 6.480 | 6.120 | 6.480 | 6.480 | 216 |
| 2024-01-22 | 6.180 | 6.440 | 6.100 | 6.440 | 6.440 | 216 |
| 2024-01-19 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 45 |
| 2024-01-18 | 6.080 | 6.100 | 5.700 | 6.100 | 6.100 | 198 |
| 2024-01-17 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 18 |
| 2024-01-16 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 28 |
| 2024-01-15 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 326 |
| 2024-01-12 | 6.100 | 6.100 | 5.600 | 6.100 | 6.100 | 114 |
| 2024-01-11 | 6.080 | 6.100 | 5.900 | 6.100 | 6.100 | 48 |
| 2024-01-10 | 6.040 | 6.100 | 5.920 | 6.100 | 6.100 | 451 |
| 2024-01-09 | 5.900 | 6.080 | 5.900 | 6.060 | 6.060 | 113 |
| 2024-01-08 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 18 |
| 2024-01-05 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 18 |
| 2024-01-04 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 18 |
| 2024-01-03 | 6.080 | 6.100 | 6.000 | 6.100 | 6.100 | 319 |
| 2024-01-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 901 |
| 2023-12-29 | 5.920 | 5.940 | 5.600 | 5.940 | 5.940 | 140 |
| 2023-12-28 | 5.940 | 5.940 | 5.900 | 5.940 | 5.940 | 24 |
| 2023-12-27 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 1 |
| 2023-12-22 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 88 |
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.