Prismaflex Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.350 | 6.350 | 5.950 | 6.300 | 6.300 | 122 |
| 2025-05-22 | 6.600 | 6.700 | 6.200 | 6.350 | 6.350 | 1,566 |
| 2025-05-21 | 6.700 | 6.750 | 6.400 | 6.700 | 6.700 | 103 |
| 2025-05-20 | 6.850 | 6.850 | 6.600 | 6.750 | 6.750 | 56 |
| 2025-05-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2025-05-16 | 6.400 | 6.900 | 6.400 | 6.900 | 6.900 | 505 |
| 2025-05-15 | 6.800 | 7.000 | 6.600 | 6.850 | 6.850 | 368 |
| 2025-05-14 | 6.996 | 6.996 | 6.401 | 6.698 | 6.698 | 629 |
| 2025-05-13 | 6.461 | 6.998 | 5.911 | 6.997 | 6.997 | 687 |
| 2025-05-12 | 7.000 | 7.000 | 6.820 | 6.820 | 6.820 | 326 |
| 2025-05-09 | 6.899 | 7.300 | 6.750 | 7.000 | 7.000 | 1,263 |
| 2025-05-08 | 6.450 | 7.000 | 6.450 | 7.000 | 7.000 | 1,173 |
| 2025-05-07 | 6.499 | 6.499 | 6.499 | 6.499 | 6.499 | 1 |
| 2025-05-06 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 40 |
| 2025-05-05 | 6.370 | 6.500 | 6.200 | 6.500 | 6.500 | 285 |
| 2025-05-02 | 6.200 | 6.390 | 6.200 | 6.390 | 6.390 | 119 |
| 2025-04-30 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 17 |
| 2025-04-29 | 5.899 | 6.390 | 5.899 | 6.390 | 6.390 | 388 |
| 2025-04-28 | 5.899 | 5.924 | 5.899 | 5.900 | 5.900 | 485 |
| 2025-04-25 | 5.818 | 5.900 | 5.818 | 5.900 | 5.900 | 2,055 |
| 2025-04-24 | 5.845 | 5.845 | 5.750 | 5.819 | 5.819 | 50 |
| 2025-04-23 | 5.848 | 5.848 | 5.500 | 5.847 | 5.847 | 57 |
| 2025-04-22 | 5.848 | 5.848 | 5.800 | 5.848 | 5.848 | 87 |
| 2025-04-17 | 5.848 | 5.848 | 5.848 | 5.848 | 5.848 | 1 |
| 2025-04-16 | 5.750 | 5.848 | 5.750 | 5.848 | 5.848 | 29 |
| 2025-04-15 | 5.848 | 5.848 | 5.848 | 5.848 | 5.848 | 1 |
| 2025-04-14 | 5.799 | 5.848 | 5.799 | 5.848 | 5.848 | 39 |
| 2025-04-11 | 5.848 | 5.848 | 5.264 | 5.799 | 5.799 | 419 |
| 2025-04-10 | 5.848 | 5.848 | 5.848 | 5.848 | 5.848 | 1 |
| 2025-04-09 | 5.848 | 5.848 | 5.848 | 5.848 | 5.848 | 1 |
| 2025-04-08 | 5.647 | 5.849 | 5.647 | 5.849 | 5.849 | 131 |
| 2025-04-07 | 5.250 | 5.650 | 5.200 | 5.649 | 5.649 | 800 |
| 2025-04-04 | 5.850 | 5.850 | 5.350 | 5.850 | 5.850 | 580 |
| 2025-04-03 | 5.700 | 5.850 | 5.350 | 5.850 | 5.850 | 129 |
| 2025-04-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2025-04-01 | 5.850 | 5.850 | 5.400 | 5.800 | 5.800 | 233 |
| 2025-03-31 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 28 |
| 2025-03-28 | 6.200 | 6.200 | 5.600 | 6.000 | 6.000 | 1,283 |
| 2025-03-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2025-03-26 | 6.300 | 6.300 | 5.900 | 6.250 | 6.250 | 1,222 |
| 2025-03-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2025-03-24 | 6.450 | 6.450 | 6.100 | 6.300 | 6.300 | 232 |
| 2025-03-21 | 6.400 | 6.550 | 6.150 | 6.500 | 6.500 | 97 |
| 2025-03-20 | 6.400 | 6.600 | 6.150 | 6.400 | 6.400 | 499 |
| 2025-03-19 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 17 |
| 2025-03-18 | 6.650 | 6.700 | 6.100 | 6.600 | 6.600 | 133 |
| 2025-03-17 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 16 |
| 2025-03-14 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 82 |
| 2025-03-13 | 6.650 | 6.700 | 6.250 | 6.700 | 6.700 | 181 |
| 2025-03-12 | 6.650 | 6.700 | 6.400 | 6.700 | 6.700 | 47 |
| 2025-03-11 | 6.700 | 6.700 | 6.650 | 6.700 | 6.700 | 180 |
| 2025-03-10 | 6.400 | 6.700 | 6.400 | 6.700 | 6.700 | 117 |
| 2025-03-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 51 |
| 2025-03-06 | 6.150 | 6.750 | 6.150 | 6.650 | 6.650 | 1,402 |
| 2025-03-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 18 |
| 2025-03-04 | 6.150 | 6.200 | 6.000 | 6.200 | 6.200 | 168 |
| 2025-03-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-02-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 51 |
| 2025-02-27 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 90 |
| 2025-02-26 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 18 |
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.