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
2023-03-06	1.945	1.955	1.900	1.940	1.940	2,140
2023-03-03	1.980	2.010	1.965	1.970	1.970	3,073
2023-03-02	2.030	2.030	1.945	1.980	1.980	5,168
2023-03-01	2.080	2.080	2.050	2.050	2.050	1,680
2023-02-28	2.060	2.080	2.050	2.080	2.080	1,347
2023-02-24	2.090	2.120	2.080	2.110	2.110	763
2023-02-23	2.130	2.130	2.060	2.120	2.120	2,427
2023-02-22	2.080	2.120	2.050	2.090	2.090	3,594
2023-02-21	2.180	2.180	2.130	2.140	2.140	3,550
2023-02-20	2.220	2.220	2.120	2.150	2.150	11,479
2023-02-17	2.150	2.200	2.150	2.200	2.200	10,598
2023-02-16	2.120	2.220	2.120	2.150	2.150	33,503
2023-02-15	2.140	2.150	2.090	2.140	2.140	11,797
2023-02-14	2.000	2.120	2.000	2.100	2.100	23,943
2023-02-13	1.935	2.000	1.935	2.000	2.000	19,670
2023-02-10	1.965	1.965	1.905	1.940	1.940	4,874
2023-02-09	1.990	1.990	1.950	1.960	1.960	6,332
2023-02-08	1.960	1.990	1.955	1.985	1.985	8,293
2023-02-07	1.900	1.955	1.880	1.955	1.955	11,552
2023-02-06	1.900	1.930	1.900	1.920	1.920	4,156
2023-02-03	1.835	1.940	1.810	1.915	1.915	3,515
2023-02-02	1.890	1.890	1.855	1.855	1.855	2,512
2023-02-01	1.880	1.895	1.870	1.890	1.890	918
2023-01-31	1.900	1.910	1.850	1.860	1.860	19,412
2023-01-30	1.910	1.925	1.880	1.920	1.920	4,716
2023-01-27	1.915	1.930	1.875	1.880	1.880	5,664
2023-01-26	1.895	1.900	1.850	1.895	1.895	7,640
2023-01-25	1.860	1.890	1.850	1.890	1.890	2,904
2023-01-24	1.905	1.905	1.855	1.865	1.865	10,950
2023-01-23	1.900	1.930	1.890	1.910	1.910	5,682
2023-01-20	1.800	1.875	1.760	1.875	1.875	20,923
2023-01-19	1.855	1.870	1.780	1.835	1.835	9,674
2023-01-18	1.870	1.920	1.850	1.880	1.880	1,180
2023-01-17	1.900	1.915	1.880	1.900	1.900	7,098
2023-01-16	1.920	1.935	1.910	1.925	1.925	557
2023-01-13	1.885	1.910	1.880	1.910	1.910	504
2023-01-12	1.900	1.940	1.885	1.920	1.920	2,776
2023-01-11	1.950	1.960	1.935	1.940	1.940	1,410
2023-01-10	1.925	1.930	1.880	1.930	1.930	4,401
2023-01-09	1.985	1.985	1.940	1.940	1.940	1,830
2023-01-05	1.955	1.980	1.955	1.970	1.970	700
2023-01-04	1.900	1.955	1.900	1.955	1.955	2,380
2023-01-03	1.880	1.910	1.860	1.910	1.910	6,529
2023-01-02	1.930	1.985	1.900	1.910	1.910	1,550
2022-12-30	1.900	1.910	1.850	1.890	1.890	6,200
2022-12-29	1.870	1.900	1.860	1.900	1.900	695
2022-12-28	1.920	1.925	1.850	1.890	1.890	2,798
2022-12-27	1.890	1.940	1.850	1.910	1.910	5,215
2022-12-23	1.840	1.870	1.800	1.860	1.860	4,580
2022-12-22	1.760	1.825	1.760	1.805	1.805	5,518
2022-12-21	1.755	1.760	1.730	1.760	1.760	876
2022-12-20	1.750	1.765	1.720	1.755	1.755	2,975
2022-12-19	1.760	1.790	1.745	1.775	1.775	765
2022-12-16	1.755	1.780	1.740	1.780	1.780	2,001
2022-12-15	1.780	1.810	1.780	1.800	1.800	2,772
2022-12-14	1.740	1.770	1.740	1.770	1.770	944
2022-12-13	1.725	1.785	1.720	1.770	1.770	9,201
2022-12-12	1.790	1.790	1.730	1.760	1.760	9,349
2022-12-09	1.760	1.800	1.650	1.780	1.780	87,207
2022-12-08	1.890	1.900	1.800	1.830	1.830	24,258

← NewerPage 16 of 21 · 1,243 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.