Pipe Works L. Girakian Profil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.755 | 1.755 | 1.750 | 1.750 | 1.750 | 217 |
| 2024-02-15 | 1.735 | 1.750 | 1.710 | 1.750 | 1.750 | 2,188 |
| 2024-02-14 | 1.715 | 1.750 | 1.715 | 1.750 | 1.750 | 22 |
| 2024-02-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2024-02-12 | 1.740 | 1.775 | 1.730 | 1.775 | 1.775 | 2,960 |
| 2024-02-09 | 1.795 | 1.800 | 1.740 | 1.765 | 1.765 | 2,509 |
| 2024-02-08 | 1.705 | 1.770 | 1.700 | 1.765 | 1.765 | 1,762 |
| 2024-02-07 | 1.770 | 1.770 | 1.720 | 1.745 | 1.745 | 3,802 |
| 2024-02-06 | 1.770 | 1.805 | 1.750 | 1.790 | 1.790 | 13,800 |
| 2024-02-05 | 1.785 | 1.785 | 1.700 | 1.770 | 1.770 | 3,888 |
| 2024-02-02 | 1.825 | 1.825 | 1.750 | 1.785 | 1.785 | 564 |
| 2024-02-01 | 1.780 | 1.785 | 1.780 | 1.785 | 1.785 | 156 |
| 2024-01-31 | 1.780 | 1.800 | 1.740 | 1.775 | 1.775 | 1,479 |
| 2024-01-30 | 1.755 | 1.770 | 1.700 | 1.750 | 1.750 | 3,080 |
| 2024-01-29 | 1.735 | 1.750 | 1.700 | 1.750 | 1.750 | 1,619 |
| 2024-01-26 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 3,385 |
| 2024-01-25 | 1.765 | 1.765 | 1.700 | 1.730 | 1.730 | 4,244 |
| 2024-01-24 | 1.740 | 1.775 | 1.715 | 1.750 | 1.750 | 31,753 |
| 2024-01-23 | 1.735 | 1.760 | 1.720 | 1.750 | 1.750 | 3,489 |
| 2024-01-22 | 1.780 | 1.780 | 1.770 | 1.775 | 1.775 | 385 |
| 2024-01-19 | 1.750 | 1.775 | 1.730 | 1.755 | 1.755 | 8,462 |
| 2024-01-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 40 |
| 2024-01-17 | 1.790 | 1.790 | 1.710 | 1.780 | 1.780 | 2,001 |
| 2024-01-16 | 1.790 | 1.790 | 1.750 | 1.780 | 1.780 | 651 |
| 2024-01-15 | 1.820 | 1.820 | 1.780 | 1.810 | 1.810 | 1,990 |
| 2024-01-12 | 1.870 | 1.870 | 1.760 | 1.820 | 1.820 | 8,807 |
| 2024-01-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2024-01-10 | 1.830 | 1.880 | 1.800 | 1.865 | 1.865 | 12,875 |
| 2024-01-09 | 1.900 | 1.925 | 1.850 | 1.900 | 1.900 | 3,374 |
| 2024-01-08 | 1.870 | 1.900 | 1.830 | 1.880 | 1.880 | 2,621 |
| 2024-01-05 | 1.860 | 1.900 | 1.860 | 1.865 | 1.865 | 245 |
| 2024-01-04 | 1.890 | 1.900 | 1.880 | 1.900 | 1.900 | 2,511 |
| 2024-01-03 | 1.855 | 1.875 | 1.850 | 1.875 | 1.875 | 3,680 |
| 2024-01-02 | 1.800 | 1.895 | 1.800 | 1.890 | 1.890 | 1,922 |
| 2023-12-29 | 1.800 | 1.845 | 1.795 | 1.845 | 1.845 | 2,901 |
| 2023-12-28 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 1,248 |
| 2023-12-27 | 1.875 | 1.880 | 1.875 | 1.875 | 1.875 | 50 |
| 2023-12-22 | 1.865 | 1.865 | 1.805 | 1.845 | 1.845 | 1,225 |
| 2023-12-21 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 0 |
| 2023-12-20 | 1.850 | 1.865 | 1.850 | 1.865 | 1.865 | 95 |
| 2023-12-19 | 1.865 | 1.865 | 1.850 | 1.865 | 1.865 | 284 |
| 2023-12-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-12-15 | 1.880 | 1.880 | 1.850 | 1.880 | 1.880 | 571 |
| 2023-12-14 | 1.895 | 1.900 | 1.880 | 1.885 | 1.885 | 2,185 |
| 2023-12-13 | 1.960 | 1.960 | 1.875 | 1.895 | 1.895 | 4,540 |
| 2023-12-12 | 1.935 | 1.950 | 1.935 | 1.945 | 1.945 | 200 |
| 2023-12-11 | 1.900 | 1.935 | 1.890 | 1.935 | 1.935 | 334 |
| 2023-12-08 | 1.890 | 1.940 | 1.875 | 1.940 | 1.940 | 573 |
| 2023-12-07 | 1.890 | 1.950 | 1.885 | 1.940 | 1.940 | 4,479 |
| 2023-12-06 | 1.850 | 1.885 | 1.850 | 1.870 | 1.870 | 2,736 |
| 2023-12-05 | 1.860 | 1.860 | 1.830 | 1.850 | 1.850 | 1,690 |
| 2023-12-04 | 1.825 | 1.860 | 1.820 | 1.850 | 1.850 | 2,622 |
| 2023-12-01 | 1.820 | 1.860 | 1.810 | 1.860 | 1.860 | 764 |
| 2023-11-30 | 1.850 | 1.850 | 1.840 | 1.845 | 1.845 | 55 |
| 2023-11-29 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 491 |
| 2023-11-28 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 907 |
| 2023-11-27 | 1.830 | 1.830 | 1.775 | 1.810 | 1.810 | 3,627 |
| 2023-11-24 | 1.800 | 1.835 | 1.785 | 1.815 | 1.815 | 2,228 |
| 2023-11-23 | 1.790 | 1.845 | 1.785 | 1.830 | 1.830 | 2,774 |
| 2023-11-22 | 1.830 | 1.840 | 1.780 | 1.780 | 1.780 | 1,658 |
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.