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
2022-12-06	1.900	1.995	1.900	1.975	1.975	970
2022-12-05	1.900	1.970	1.880	1.965	1.965	3,830
2022-12-02	1.995	1.995	1.935	1.935	1.935	2,878
2022-12-01	1.980	1.995	1.980	1.995	1.995	1,085
2022-11-30	1.995	1.995	1.995	1.995	1.995	100
2022-11-29	1.995	2.000	1.965	1.985	1.985	5,206
2022-11-28	1.965	2.000	1.950	2.000	2.000	2,023
2022-11-25	1.990	1.995	1.980	1.985	1.985	1,874
2022-11-24	1.980	2.000	1.960	1.995	1.995	8,168
2022-11-23	1.990	1.990	1.960	1.980	1.980	950
2022-11-22	1.995	1.995	1.950	1.995	1.995	366
2022-11-21	1.970	2.000	1.970	2.000	2.000	1,501
2022-11-18	1.990	1.990	1.965	1.990	1.990	2,200
2022-11-17	2.000	2.030	1.990	1.995	1.995	1,235
2022-11-16	1.990	2.020	1.980	2.000	2.000	4,705
2022-11-15	1.980	1.995	1.955	1.995	1.995	2,462
2022-11-14	2.030	2.050	1.980	2.000	2.000	1,113
2022-11-11	2.050	2.060	1.960	2.000	2.000	3,071
2022-11-10	2.030	2.030	1.950	2.000	2.000	2,844
2022-11-09	1.985	2.060	1.985	2.040	2.040	189
2022-11-08	2.080	2.080	1.990	2.040	2.040	3,308
2022-11-07	2.070	2.070	2.070	2.070	2.070	100
2022-11-04	2.030	2.070	2.030	2.060	2.060	1,785
2022-11-03	1.990	2.030	1.990	2.030	2.030	77
2022-11-02	2.040	2.040	2.040	2.040	2.040	1,016
2022-11-01	2.050	2.080	2.020	2.060	2.060	2,576
2022-10-31	2.100	2.100	2.000	2.100	2.100	6,367
2022-10-27	2.080	2.090	2.050	2.080	2.080	1,126
2022-10-26	1.950	2.080	1.930	2.080	2.080	15,277
2022-10-25	1.950	1.950	1.900	1.930	1.930	1,876
2022-10-24	1.950	1.950	1.930	1.930	1.930	731
2022-10-21	1.920	1.935	1.890	1.915	1.915	3,993
2022-10-20	1.920	1.920	1.910	1.915	1.915	435
2022-10-19	1.900	1.910	1.900	1.910	1.910	818
2022-10-18	1.905	1.935	1.860	1.870	1.870	3,002
2022-10-17	1.905	1.910	1.870	1.870	1.870	3,873
2022-10-14	1.920	1.920	1.910	1.920	1.920	25
2022-10-13	1.890	1.895	1.825	1.880	1.880	3,691
2022-10-12	1.885	1.910	1.840	1.895	1.895	1,147
2022-10-11	1.890	1.890	1.820	1.880	1.880	1,192
2022-10-10	1.860	1.915	1.835	1.865	1.865	1,874
2022-10-07	1.935	1.935	1.850	1.850	1.850	1,647
2022-10-06	1.960	1.965	1.850	1.890	1.890	20,503
2022-10-05	1.970	1.970	1.930	1.955	1.955	302
2022-10-04	1.985	1.985	1.900	1.930	1.930	3,840
2022-10-03	1.990	1.990	1.885	1.945	1.945	1,358
2022-09-30	1.950	1.980	1.945	1.970	1.970	4,499
2022-09-29	2.010	2.010	1.940	1.975	1.975	906
2022-09-28	1.950	1.980	1.940	1.980	1.980	712
2022-09-27	1.995	1.995	1.940	1.990	1.990	3,342
2022-09-26	1.995	1.995	1.970	1.985	1.985	525
2022-09-23	2.010	2.010	1.955	2.000	2.000	3,145
2022-09-22	2.050	2.080	2.030	2.080	2.080	400
2022-09-21	2.080	2.080	2.080	2.080	2.080	115
2022-09-20	2.090	2.090	2.070	2.070	2.070	475
2022-09-19	2.120	2.120	2.120	2.120	2.120	15
2022-09-16	2.080	2.130	2.080	2.130	2.130	142
2022-09-15	2.060	2.110	2.030	2.090	2.090	4,693
2022-09-14	2.060	2.140	2.050	2.130	2.130	1,334
2022-09-13	2.180	2.180	2.090	2.140	2.140	5,450

← NewerPage 17 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.