Prismaflex Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.600 | 5.650 | 5.250 | 5.650 | 5.650 | 1,529 |
| 2024-11-27 | 5.450 | 5.750 | 5.450 | 5.750 | 5.750 | 211 |
| 2024-11-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2024-11-25 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 81 |
| 2024-11-22 | 5.650 | 5.650 | 5.400 | 5.550 | 5.550 | 51 |
| 2024-11-21 | 5.650 | 5.650 | 5.150 | 5.650 | 5.650 | 346 |
| 2024-11-20 | 5.650 | 5.650 | 5.450 | 5.650 | 5.650 | 92 |
| 2024-11-19 | 5.850 | 5.900 | 5.350 | 5.750 | 5.750 | 545 |
| 2024-11-18 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 65 |
| 2024-11-15 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 47 |
| 2024-11-14 | 5.450 | 5.800 | 5.200 | 5.800 | 5.800 | 192 |
| 2024-11-13 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 20 |
| 2024-11-12 | 5.750 | 5.800 | 5.250 | 5.500 | 5.500 | 576 |
| 2024-11-11 | 5.900 | 5.950 | 5.350 | 5.850 | 5.850 | 264 |
| 2024-11-08 | 5.650 | 5.950 | 5.650 | 5.950 | 5.950 | 596 |
| 2024-11-07 | 5.300 | 5.500 | 5.250 | 5.500 | 5.500 | 264 |
| 2024-11-06 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 30 |
| 2024-11-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 21 |
| 2024-11-04 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 30 |
| 2024-11-01 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 19 |
| 2024-10-31 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 90 |
| 2024-10-30 | 5.400 | 5.500 | 4.980 | 5.500 | 5.500 | 172 |
| 2024-10-29 | 5.600 | 5.600 | 5.100 | 5.550 | 5.550 | 309 |
| 2024-10-28 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 19 |
| 2024-10-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2024-10-24 | 5.400 | 5.650 | 5.400 | 5.650 | 5.650 | 165 |
| 2024-10-23 | 5.500 | 5.650 | 5.200 | 5.650 | 5.650 | 303 |
| 2024-10-22 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 26 |
| 2024-10-21 | 5.750 | 5.750 | 5.200 | 5.700 | 5.700 | 386 |
| 2024-10-18 | 5.800 | 5.800 | 5.250 | 5.800 | 5.800 | 74 |
| 2024-10-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 19 |
| 2024-10-16 | 5.500 | 5.950 | 5.200 | 5.750 | 5.750 | 1,197 |
| 2024-10-15 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 51 |
| 2024-10-14 | 5.800 | 5.850 | 5.650 | 5.850 | 5.850 | 37 |
| 2024-10-11 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 19 |
| 2024-10-10 | 5.650 | 5.850 | 5.650 | 5.850 | 5.850 | 52 |
| 2024-10-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2024-10-08 | 5.950 | 5.950 | 5.500 | 5.650 | 5.650 | 349 |
| 2024-10-07 | 6.100 | 6.100 | 5.800 | 6.050 | 6.050 | 264 |
| 2024-10-04 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 23 |
| 2024-10-03 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 51 |
| 2024-10-02 | 5.450 | 5.850 | 5.300 | 5.750 | 5.750 | 153 |
| 2024-10-01 | 5.900 | 6.100 | 5.500 | 5.500 | 5.500 | 145 |
| 2024-09-30 | 6.150 | 6.150 | 5.550 | 6.100 | 6.100 | 198 |
| 2024-09-27 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 43 |
| 2024-09-26 | 5.900 | 6.150 | 5.750 | 6.150 | 6.150 | 40 |
| 2024-09-25 | 5.600 | 6.150 | 5.150 | 6.150 | 6.150 | 368 |
| 2024-09-24 | 5.700 | 5.750 | 5.350 | 5.750 | 5.750 | 204 |
| 2024-09-23 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 44 |
| 2024-09-20 | 5.600 | 5.700 | 5.150 | 5.700 | 5.700 | 181 |
| 2024-09-19 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 41 |
| 2024-09-18 | 5.550 | 6.050 | 5.550 | 5.900 | 5.900 | 299 |
| 2024-09-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 18 |
| 2024-09-16 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 136 |
| 2024-09-13 | 6.150 | 6.150 | 5.550 | 5.750 | 5.750 | 259 |
| 2024-09-12 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 48 |
| 2024-09-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 18 |
| 2024-09-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2024-09-09 | 6.050 | 6.100 | 5.700 | 6.100 | 6.100 | 186 |
| 2024-09-06 | 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.