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
2023-08-29	2.260	2.260	2.150	2.180	2.180	2,674
2023-08-28	2.270	2.270	2.190	2.230	2.230	136
2023-08-25	2.240	2.240	2.200	2.200	2.200	120
2023-08-24	2.230	2.240	2.210	2.240	2.240	100
2023-08-23	2.280	2.280	2.190	2.230	2.230	1,547
2023-08-22	2.250	2.270	2.190	2.260	2.260	7,860
2023-08-21	2.160	2.210	2.160	2.190	2.190	904
2023-08-18	2.120	2.160	2.100	2.160	2.160	380
2023-08-17	2.210	2.210	2.210	2.210	2.210	30
2023-08-16	2.170	2.200	2.110	2.180	2.180	1,455
2023-08-14	2.200	2.200	2.100	2.180	2.180	2,311
2023-08-11	2.230	2.230	2.160	2.190	2.190	7,845
2023-08-10	2.260	2.290	2.210	2.290	2.290	3,931
2023-08-09	2.300	2.330	2.220	2.220	2.220	9,434
2023-08-08	2.260	2.310	2.230	2.270	2.270	10,157
2023-08-07	2.220	2.260	2.210	2.250	2.250	3,422
2023-08-04	2.210	2.240	2.190	2.210	2.210	5,082
2023-08-03	2.170	2.180	2.130	2.180	2.180	5,924
2023-08-02	2.110	2.160	2.100	2.140	2.140	3,814
2023-08-01	2.230	2.230	2.160	2.190	2.190	6,019
2023-07-31	2.200	2.250	2.190	2.220	2.220	5,566
2023-07-28	2.290	2.290	2.170	2.230	2.230	4,540
2023-07-27	2.290	2.290	2.230	2.250	2.250	2,508
2023-07-26	2.290	2.300	2.230	2.230	2.230	4,653
2023-07-25	2.250	2.260	2.220	2.230	2.230	4,002
2023-07-24	2.300	2.300	2.300	2.300	2.300	100
2023-07-21	2.250	2.300	2.240	2.300	2.300	5,155
2023-07-20	2.380	2.390	2.240	2.270	2.270	17,764
2023-07-19	2.120	2.370	2.120	2.350	2.350	84,799
2023-07-18	2.090	2.110	2.050	2.110	2.110	2,508
2023-07-17	2.090	2.130	2.060	2.090	2.090	3,330
2023-07-14	2.080	2.110	2.070	2.090	2.090	2,255
2023-07-13	2.050	2.070	2.000	2.060	2.060	14,705
2023-07-12	2.020	2.050	1.980	2.050	2.050	3,696
2023-07-11	1.990	2.050	1.980	2.050	2.050	6,421
2023-07-10	2.000	2.030	1.990	2.030	2.030	2,892
2023-07-07	2.060	2.060	2.060	2.060	2.060	1
2023-07-06	2.010	2.040	1.970	2.030	2.030	15,107
2023-07-05	2.040	2.090	2.000	2.070	2.070	11,557
2023-07-04	2.080	2.090	2.010	2.070	2.070	1,573
2023-07-03	2.030	2.050	2.020	2.050	2.050	1,788
2023-06-30	2.060	2.070	2.060	2.070	2.070	611
2023-06-29	1.980	2.050	1.980	2.040	2.040	8,749
2023-06-28	2.000	2.030	1.990	1.990	1.990	702
2023-06-27	2.050	2.050	1.990	2.000	2.000	1,805
2023-06-26	2.040	2.040	2.010	2.040	2.040	1,530
2023-06-23	2.060	2.100	2.060	2.100	2.100	2,290
2023-06-22	2.100	2.130	2.100	2.120	2.120	792
2023-06-21	2.090	2.140	2.030	2.120	2.120	8,191
2023-06-20	2.070	2.080	2.010	2.080	2.080	1,503
2023-06-19	2.100	2.100	2.040	2.100	2.100	4,102
2023-06-16	2.080	2.100	2.080	2.100	2.100	1,216
2023-06-15	2.040	2.090	2.020	2.070	2.070	4,751
2023-06-14	2.050	2.100	2.040	2.070	2.070	8,110
2023-06-13	2.070	2.100	2.040	2.060	2.060	3,774
2023-06-12	2.150	2.150	2.080	2.080	2.080	5,513
2023-06-09	2.050	2.140	2.040	2.140	2.140	14,933
2023-06-08	2.080	2.080	2.020	2.060	2.060	12,995
2023-06-07	2.010	2.070	2.000	2.070	2.070	15,521
2023-06-06	1.970	1.995	1.950	1.990	1.990	4,423

← NewerPage 14 of 21 · 1,246 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.