Pipe Works L. Girakian Profil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.295 | 1.335 | 1.295 | 1.335 | 1.335 | 2,008 |
| 2024-08-13 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1,000 |
| 2024-08-12 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 1,000 |
| 2024-08-09 | 1.325 | 1.325 | 1.280 | 1.285 | 1.285 | 1,270 |
| 2024-08-08 | 1.305 | 1.330 | 1.275 | 1.275 | 1.275 | 6,218 |
| 2024-08-07 | 1.315 | 1.380 | 1.315 | 1.355 | 1.355 | 14,726 |
| 2024-08-06 | 1.315 | 1.315 | 1.280 | 1.305 | 1.305 | 2,706 |
| 2024-08-05 | 1.305 | 1.355 | 1.225 | 1.280 | 1.280 | 15,456 |
| 2024-08-02 | 1.450 | 1.450 | 1.415 | 1.425 | 1.425 | 258 |
| 2024-08-01 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 505 |
| 2024-07-31 | 1.470 | 1.485 | 1.430 | 1.485 | 1.485 | 445 |
| 2024-07-30 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2024-07-29 | 1.460 | 1.490 | 1.460 | 1.465 | 1.465 | 38 |
| 2024-07-26 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 0 |
| 2024-07-25 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 3 |
| 2024-07-24 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 10 |
| 2024-07-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2024-07-22 | 1.500 | 1.500 | 1.495 | 1.500 | 1.500 | 725 |
| 2024-07-19 | 1.485 | 1.520 | 1.480 | 1.500 | 1.500 | 2,498 |
| 2024-07-18 | 1.445 | 1.540 | 1.445 | 1.540 | 1.540 | 3,875 |
| 2024-07-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-07-16 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 615 |
| 2024-07-15 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 525 |
| 2024-07-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-07-11 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 931 |
| 2024-07-10 | 1.495 | 1.495 | 1.460 | 1.460 | 1.460 | 2,043 |
| 2024-07-09 | 1.500 | 1.500 | 1.470 | 1.495 | 1.495 | 290 |
| 2024-07-08 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 0 |
| 2024-07-05 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 0 |
| 2024-07-04 | 1.530 | 1.545 | 1.530 | 1.535 | 1.535 | 250 |
| 2024-07-03 | 1.400 | 1.490 | 1.365 | 1.490 | 1.490 | 4,604 |
| 2024-07-02 | 1.350 | 1.390 | 1.340 | 1.390 | 1.390 | 3,035 |
| 2024-07-01 | 1.375 | 1.380 | 1.375 | 1.380 | 1.380 | 150 |
| 2024-06-28 | 1.325 | 1.360 | 1.305 | 1.360 | 1.360 | 1,640 |
| 2024-06-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-06-26 | 1.355 | 1.370 | 1.350 | 1.370 | 1.370 | 1,255 |
| 2024-06-25 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-21 | 1.345 | 1.385 | 1.345 | 1.375 | 1.375 | 2,204 |
| 2024-06-20 | 1.350 | 1.410 | 1.350 | 1.395 | 1.395 | 3,281 |
| 2024-06-19 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 585 |
| 2024-06-18 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 68 |
| 2024-06-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10 |
| 2024-06-14 | 1.385 | 1.420 | 1.385 | 1.420 | 1.420 | 150 |
| 2024-06-13 | 1.470 | 1.470 | 1.400 | 1.435 | 1.435 | 2,384 |
| 2024-06-12 | 1.445 | 1.500 | 1.445 | 1.500 | 1.500 | 105 |
| 2024-06-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-06-10 | 1.460 | 1.515 | 1.460 | 1.500 | 1.500 | 206 |
| 2024-06-07 | 1.460 | 1.520 | 1.445 | 1.520 | 1.520 | 5,474 |
| 2024-06-06 | 1.495 | 1.520 | 1.490 | 1.490 | 1.490 | 2,572 |
| 2024-06-05 | 1.460 | 1.495 | 1.445 | 1.495 | 1.495 | 2,499 |
| 2024-06-04 | 1.495 | 1.520 | 1.490 | 1.495 | 1.495 | 864 |
| 2024-06-03 | 1.555 | 1.560 | 1.530 | 1.550 | 1.550 | 2,200 |
| 2024-05-31 | 1.575 | 1.575 | 1.540 | 1.545 | 1.545 | 12 |
| 2024-05-30 | 1.560 | 1.565 | 1.530 | 1.530 | 1.530 | 338 |
| 2024-05-29 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 136 |
| 2024-05-28 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 511 |
| 2024-05-27 | 1.565 | 1.620 | 1.500 | 1.545 | 1.545 | 6,813 |
| 2024-05-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-05-23 | 1.635 | 1.635 | 1.590 | 1.630 | 1.630 | 649 |
| 2024-05-22 | 1.625 | 1.655 | 1.625 | 1.635 | 1.635 | 450 |
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.