Pipe Works L. Girakian Profil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1.975 | 1.975 | 1.965 | 1.970 | 1.970 | 130 |
| 2023-06-01 | 1.995 | 1.995 | 1.930 | 1.930 | 1.930 | 2,103 |
| 2023-05-31 | 1.985 | 1.985 | 1.955 | 1.965 | 1.965 | 484 |
| 2023-05-30 | 1.940 | 1.960 | 1.920 | 1.950 | 1.950 | 6,285 |
| 2023-05-29 | 1.900 | 1.945 | 1.890 | 1.940 | 1.940 | 7,161 |
| 2023-05-26 | 1.895 | 1.930 | 1.890 | 1.915 | 1.915 | 7,654 |
| 2023-05-25 | 1.875 | 1.895 | 1.850 | 1.865 | 1.865 | 5,262 |
| 2023-05-24 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 154 |
| 2023-05-23 | 1.830 | 1.870 | 1.820 | 1.870 | 1.870 | 2,799 |
| 2023-05-22 | 1.860 | 1.875 | 1.820 | 1.820 | 1.820 | 7,030 |
| 2023-05-19 | 1.780 | 1.820 | 1.755 | 1.810 | 1.810 | 2,843 |
| 2023-05-18 | 1.845 | 1.845 | 1.775 | 1.810 | 1.810 | 4,834 |
| 2023-05-17 | 1.840 | 1.840 | 1.790 | 1.810 | 1.810 | 5,078 |
| 2023-05-16 | 1.800 | 1.855 | 1.790 | 1.855 | 1.855 | 1,373 |
| 2023-05-15 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 12 |
| 2023-05-12 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 38 |
| 2023-05-11 | 1.820 | 1.860 | 1.805 | 1.845 | 1.845 | 816 |
| 2023-05-10 | 1.845 | 1.880 | 1.815 | 1.815 | 1.815 | 5,854 |
| 2023-05-09 | 1.880 | 1.880 | 1.855 | 1.870 | 1.870 | 1,603 |
| 2023-05-08 | 1.865 | 1.905 | 1.855 | 1.890 | 1.890 | 2,575 |
| 2023-05-05 | 1.820 | 1.850 | 1.805 | 1.850 | 1.850 | 802 |
| 2023-05-04 | 1.880 | 1.890 | 1.800 | 1.855 | 1.855 | 2,406 |
| 2023-05-03 | 1.900 | 1.905 | 1.840 | 1.840 | 1.840 | 140 |
| 2023-05-02 | 1.875 | 1.875 | 1.830 | 1.860 | 1.860 | 1,480 |
| 2023-04-28 | 1.895 | 1.895 | 1.840 | 1.885 | 1.885 | 2,974 |
| 2023-04-27 | 1.905 | 1.985 | 1.870 | 1.875 | 1.875 | 1,926 |
| 2023-04-26 | 1.895 | 1.900 | 1.860 | 1.860 | 1.860 | 1,555 |
| 2023-04-25 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 15 |
| 2023-04-24 | 1.860 | 1.900 | 1.850 | 1.900 | 1.900 | 123 |
| 2023-04-21 | 1.860 | 1.890 | 1.830 | 1.890 | 1.890 | 5,119 |
| 2023-04-20 | 1.905 | 1.930 | 1.860 | 1.870 | 1.870 | 2,079 |
| 2023-04-19 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 720 |
| 2023-04-18 | 1.950 | 1.950 | 1.855 | 1.950 | 1.950 | 3,712 |
| 2023-04-13 | 1.925 | 1.940 | 1.925 | 1.940 | 1.940 | 158 |
| 2023-04-12 | 1.890 | 1.925 | 1.890 | 1.920 | 1.920 | 770 |
| 2023-04-11 | 1.855 | 1.890 | 1.850 | 1.890 | 1.890 | 567 |
| 2023-04-06 | 1.855 | 1.890 | 1.850 | 1.850 | 1.850 | 4,985 |
| 2023-04-05 | 1.885 | 1.890 | 1.850 | 1.860 | 1.860 | 2,101 |
| 2023-04-04 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 3,512 |
| 2023-04-03 | 1.910 | 1.915 | 1.860 | 1.870 | 1.870 | 2,381 |
| 2023-03-31 | 1.860 | 1.895 | 1.850 | 1.890 | 1.890 | 706 |
| 2023-03-30 | 1.895 | 1.900 | 1.850 | 1.880 | 1.880 | 1,900 |
| 2023-03-29 | 1.870 | 1.895 | 1.865 | 1.880 | 1.880 | 2,946 |
| 2023-03-28 | 1.865 | 1.900 | 1.825 | 1.865 | 1.865 | 4,899 |
| 2023-03-27 | 1.895 | 1.900 | 1.845 | 1.900 | 1.900 | 2,907 |
| 2023-03-24 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 495 |
| 2023-03-23 | 1.860 | 1.960 | 1.860 | 1.940 | 1.940 | 5,087 |
| 2023-03-22 | 1.885 | 1.895 | 1.850 | 1.885 | 1.885 | 685 |
| 2023-03-21 | 1.895 | 1.895 | 1.880 | 1.880 | 1.880 | 590 |
| 2023-03-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,300 |
| 2023-03-17 | 1.900 | 1.900 | 1.805 | 1.845 | 1.845 | 5,006 |
| 2023-03-16 | 1.850 | 1.850 | 1.840 | 1.850 | 1.850 | 1,602 |
| 2023-03-15 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 2,580 |
| 2023-03-14 | 1.870 | 1.945 | 1.825 | 1.945 | 1.945 | 3,232 |
| 2023-03-13 | 1.855 | 1.900 | 1.850 | 1.870 | 1.870 | 5,512 |
| 2023-03-10 | 1.930 | 1.980 | 1.900 | 1.900 | 1.900 | 2,092 |
| 2023-03-09 | 1.920 | 1.940 | 1.885 | 1.930 | 1.930 | 1,973 |
| 2023-03-08 | 1.930 | 1.930 | 1.890 | 1.895 | 1.895 | 4,750 |
| 2023-03-07 | 1.940 | 1.940 | 1.910 | 1.935 | 1.935 | 588 |
| 2023-03-06 | 1.945 | 1.955 | 1.900 | 1.940 | 1.940 | 2,140 |
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.