Pipe Works L. Girakian Profil S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.800	1.830	1.800	1.805	1.805	1,303
2023-11-20	1.800	1.850	1.785	1.850	1.850	8,500
2023-11-17	1.840	1.870	1.835	1.870	1.870	739
2023-11-16	1.780	1.835	1.780	1.835	1.835	2,079
2023-11-15	1.810	1.820	1.790	1.795	1.795	7,193
2023-11-14	1.800	1.870	1.800	1.800	1.800	9,628
2023-11-13	1.835	1.850	1.790	1.840	1.840	811
2023-11-10	1.830	1.830	1.830	1.830	1.830	1
2023-11-09	1.770	1.820	1.770	1.820	1.820	752
2023-11-08	1.830	1.835	1.795	1.795	1.795	770
2023-11-07	1.815	1.820	1.815	1.820	1.820	1,325
2023-11-06	1.740	1.820	1.740	1.815	1.815	2,016
2023-11-03	1.805	1.805	1.710	1.770	1.770	6,712
2023-11-02	1.830	1.870	1.800	1.830	1.830	2,610
2023-11-01	1.800	1.830	1.800	1.830	1.830	50
2023-10-31	1.810	1.810	1.760	1.800	1.800	1,013
2023-10-30	1.810	1.820	1.775	1.805	1.805	232
2023-10-27	1.775	1.795	1.750	1.775	1.775	2,449
2023-10-26	1.675	1.745	1.675	1.740	1.740	936
2023-10-25	1.790	1.800	1.780	1.780	1.780	1,180
2023-10-24	1.790	1.790	1.710	1.790	1.790	147
2023-10-23	1.710	1.760	1.710	1.755	1.755	488
2023-10-20	1.720	1.720	1.630	1.710	1.710	682
2023-10-19	1.710	1.770	1.710	1.710	1.710	205
2023-10-18	1.760	1.800	1.700	1.700	1.700	517
2023-10-17	1.760	1.760	1.760	1.760	1.760	0
2023-10-16	1.700	1.760	1.690	1.760	1.760	2,692
2023-10-13	1.660	1.760	1.660	1.760	1.760	20
2023-10-12	1.745	1.760	1.680	1.740	1.740	2,417
2023-10-11	1.695	1.695	1.630	1.685	1.685	836
2023-10-10	1.610	1.680	1.610	1.675	1.675	2,057
2023-10-09	1.770	1.770	1.600	1.605	1.605	3,001
2023-10-06	1.845	1.845	1.655	1.700	1.700	6,074
2023-10-05	1.920	1.920	1.760	1.815	1.815	7,520
2023-10-04	1.890	1.895	1.890	1.890	1.890	205
2023-10-03	1.885	1.885	1.885	1.885	1.885	0
2023-10-02	1.885	1.885	1.885	1.885	1.885	0
2023-09-29	1.895	1.895	1.805	1.885	1.885	1,285
2023-09-28	1.845	1.900	1.760	1.855	1.855	1,602
2023-09-27	1.870	1.875	1.800	1.825	1.825	271
2023-09-26	1.870	1.870	1.815	1.835	1.835	305
2023-09-25	1.850	1.860	1.835	1.840	1.840	2,010
2023-09-22	1.840	1.855	1.840	1.850	1.850	290
2023-09-21	1.815	1.840	1.780	1.830	1.830	4,501
2023-09-20	1.945	1.950	1.830	1.830	1.830	3,401
2023-09-19	2.010	2.010	1.920	1.920	1.920	5,067
2023-09-18	2.050	2.110	2.050	2.100	2.100	570
2023-09-15	2.120	2.120	2.100	2.100	2.100	260
2023-09-14	2.050	2.070	2.050	2.070	2.070	339
2023-09-13	2.110	2.110	1.990	2.020	2.020	1,795
2023-09-12	2.110	2.110	2.050	2.070	2.070	451
2023-09-11	2.160	2.160	2.060	2.090	2.090	2,045
2023-09-08	2.080	2.160	2.080	2.100	2.100	1,560
2023-09-07	2.060	2.120	2.030	2.050	2.050	1,520
2023-09-06	2.140	2.140	2.140	2.140	2.140	10
2023-09-05	2.090	2.100	2.060	2.100	2.100	1,851
2023-09-04	2.130	2.130	2.090	2.090	2.090	565
2023-09-01	2.150	2.180	2.080	2.100	2.100	2,130
2023-08-31	2.140	2.200	2.120	2.120	2.120	1,070
2023-08-30	2.230	2.230	2.120	2.120	2.120	1,413

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.