Pipe Works L. Girakian Profil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.625 | 1.655 | 1.625 | 1.635 | 1.635 | 450 |
| 2024-05-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-05-20 | 1.575 | 1.610 | 1.535 | 1.610 | 1.610 | 1,212 |
| 2024-05-17 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 105 |
| 2024-05-16 | 1.615 | 1.615 | 1.575 | 1.600 | 1.600 | 3,966 |
| 2024-05-15 | 1.580 | 1.650 | 1.555 | 1.610 | 1.610 | 1,934 |
| 2024-05-14 | 1.585 | 1.610 | 1.560 | 1.610 | 1.610 | 2,920 |
| 2024-05-13 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 25 |
| 2024-05-10 | 1.555 | 1.585 | 1.530 | 1.580 | 1.580 | 1,851 |
| 2024-05-09 | 1.555 | 1.590 | 1.500 | 1.550 | 1.550 | 12,618 |
| 2024-05-08 | 1.610 | 1.620 | 1.610 | 1.615 | 1.615 | 710 |
| 2024-05-02 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 20 |
| 2024-04-30 | 1.640 | 1.660 | 1.635 | 1.645 | 1.645 | 1,010 |
| 2024-04-29 | 1.650 | 1.650 | 1.595 | 1.595 | 1.595 | 750 |
| 2024-04-26 | 1.600 | 1.660 | 1.555 | 1.650 | 1.650 | 4,487 |
| 2024-04-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2024-04-24 | 1.705 | 1.705 | 1.600 | 1.600 | 1.600 | 4,850 |
| 2024-04-23 | 1.670 | 1.680 | 1.610 | 1.675 | 1.675 | 443 |
| 2024-04-22 | 1.635 | 1.695 | 1.610 | 1.640 | 1.640 | 1,001 |
| 2024-04-19 | 1.590 | 1.610 | 1.590 | 1.590 | 1.590 | 1,837 |
| 2024-04-18 | 1.625 | 1.625 | 1.560 | 1.610 | 1.610 | 557 |
| 2024-04-17 | 1.620 | 1.620 | 1.570 | 1.615 | 1.615 | 650 |
| 2024-04-16 | 1.605 | 1.620 | 1.565 | 1.615 | 1.615 | 3,473 |
| 2024-04-15 | 1.635 | 1.680 | 1.630 | 1.670 | 1.670 | 1,394 |
| 2024-04-12 | 1.665 | 1.665 | 1.650 | 1.655 | 1.655 | 3,353 |
| 2024-04-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 30 |
| 2024-04-10 | 1.670 | 1.705 | 1.650 | 1.665 | 1.665 | 2,531 |
| 2024-04-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 30 |
| 2024-04-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,065 |
| 2024-04-05 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 510 |
| 2024-04-04 | 1.640 | 1.700 | 1.640 | 1.690 | 1.690 | 2,158 |
| 2024-04-03 | 1.690 | 1.695 | 1.640 | 1.640 | 1.640 | 2,962 |
| 2024-04-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 917 |
| 2024-03-28 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 13,210 |
| 2024-03-27 | 1.670 | 1.745 | 1.670 | 1.745 | 1.745 | 4,074 |
| 2024-03-26 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 40 |
| 2024-03-22 | 1.660 | 1.705 | 1.660 | 1.690 | 1.690 | 2,196 |
| 2024-03-21 | 1.690 | 1.725 | 1.675 | 1.675 | 1.675 | 4,764 |
| 2024-03-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2024-03-19 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 3,604 |
| 2024-03-15 | 1.715 | 1.740 | 1.700 | 1.730 | 1.730 | 1,552 |
| 2024-03-14 | 1.670 | 1.730 | 1.670 | 1.700 | 1.700 | 2,429 |
| 2024-03-13 | 1.715 | 1.720 | 1.675 | 1.695 | 1.695 | 500 |
| 2024-03-12 | 1.640 | 1.680 | 1.635 | 1.655 | 1.655 | 3,368 |
| 2024-03-11 | 1.685 | 1.695 | 1.665 | 1.695 | 1.695 | 776 |
| 2024-03-08 | 1.690 | 1.715 | 1.665 | 1.715 | 1.715 | 957 |
| 2024-03-07 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 500 |
| 2024-03-06 | 1.700 | 1.730 | 1.665 | 1.715 | 1.715 | 4,839 |
| 2024-03-05 | 1.700 | 1.720 | 1.660 | 1.715 | 1.715 | 1,493 |
| 2024-03-04 | 1.735 | 1.735 | 1.695 | 1.700 | 1.700 | 1,750 |
| 2024-03-01 | 1.670 | 1.725 | 1.665 | 1.710 | 1.710 | 804 |
| 2024-02-29 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 2,210 |
| 2024-02-28 | 1.670 | 1.680 | 1.635 | 1.665 | 1.665 | 16,186 |
| 2024-02-27 | 1.745 | 1.745 | 1.700 | 1.710 | 1.710 | 1,121 |
| 2024-02-26 | 1.645 | 1.720 | 1.645 | 1.700 | 1.700 | 2,004 |
| 2024-02-23 | 1.725 | 1.725 | 1.690 | 1.700 | 1.700 | 2,543 |
| 2024-02-22 | 1.735 | 1.735 | 1.690 | 1.690 | 1.690 | 4,461 |
| 2024-02-21 | 1.720 | 1.735 | 1.685 | 1.735 | 1.735 | 7,547 |
| 2024-02-20 | 1.760 | 1.760 | 1.710 | 1.735 | 1.735 | 4,145 |
| 2024-02-19 | 1.750 | 1.770 | 1.720 | 1.750 | 1.750 | 1,022 |
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.