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
2022-09-12	2.210	2.210	2.200	2.210	2.210	380
2022-09-09	2.210	2.210	2.190	2.210	2.210	2,105
2022-09-08	2.160	2.200	2.160	2.200	2.200	534
2022-09-07	2.210	2.210	2.210	2.210	2.210	20
2022-09-06	2.220	2.220	2.220	2.220	2.220	0
2022-09-05	2.120	2.220	2.110	2.220	2.220	1,080
2022-09-02	2.200	2.210	2.150	2.210	2.210	551
2022-09-01	2.160	2.200	2.150	2.200	2.200	1,686
2022-08-31	2.200	2.210	2.190	2.200	2.200	360
2022-08-30	2.210	2.210	2.180	2.210	2.210	1,300
2022-08-29	2.190	2.210	2.140	2.190	2.190	4,875
2022-08-26	2.230	2.310	2.220	2.310	2.310	4,546
2022-08-25	2.260	2.280	2.220	2.280	2.280	2,481
2022-08-24	2.230	2.300	2.230	2.260	2.260	7,256
2022-08-23	2.320	2.320	2.200	2.290	2.290	2,384
2022-08-22	2.300	2.300	2.260	2.280	2.280	280
2022-08-19	2.300	2.340	2.300	2.300	2.300	2,024
2022-08-18	2.250	2.350	2.250	2.330	2.330	16,082
2022-08-17	2.240	2.270	2.230	2.260	2.260	2,446
2022-08-16	2.190	2.230	2.140	2.220	2.220	4,872
2022-08-12	2.130	2.170	2.130	2.170	2.170	1,070
2022-08-11	2.140	2.160	2.130	2.150	2.150	2,853
2022-08-10	2.110	2.170	2.110	2.130	2.130	3,712
2022-08-09	2.130	2.150	2.100	2.100	2.100	6,399
2022-08-08	2.150	2.150	2.120	2.140	2.140	3,530
2022-08-05	2.170	2.170	2.110	2.130	2.130	5,600
2022-08-04	2.150	2.180	2.100	2.180	2.180	1,250
2022-08-03	2.170	2.190	2.170	2.180	2.180	3,050
2022-08-02	2.170	2.170	2.110	2.170	2.170	3,231
2022-08-01	2.130	2.170	2.120	2.150	2.150	9,675
2022-07-29	2.100	2.130	2.090	2.130	2.130	692
2022-07-28	2.140	2.140	2.060	2.120	2.120	5,059
2022-07-27	2.130	2.130	2.130	2.130	2.130	15
2022-07-26	2.100	2.130	2.100	2.130	2.130	1,620
2022-07-25	2.130	2.150	2.120	2.140	2.140	801
2022-07-22	2.110	2.130	2.080	2.120	2.120	1,525
2022-07-21	2.100	2.120	2.070	2.120	2.120	2,814
2022-07-20	2.080	2.140	2.080	2.120	2.120	4,354
2022-07-19	1.970	2.070	1.970	2.050	2.050	4,086
2022-07-18	2.070	2.070	2.010	2.050	2.050	3,351
2022-07-15	2.040	2.050	2.010	2.050	2.050	1,715
2022-07-14	2.050	2.050	2.000	2.020	2.020	3,156
2022-07-13	2.070	2.070	2.000	2.040	2.040	4,453
2022-07-12	2.090	2.090	2.030	2.050	2.050	1,775
2022-07-11	2.140	2.140	2.050	2.100	2.100	960
2022-07-08	2.160	2.160	2.050	2.130	2.130	4,515
2022-07-07	2.150	2.170	2.110	2.160	2.160	1,274
2022-07-06	2.090	2.200	2.060	2.160	2.160	7,150
2022-07-05	2.110	2.120	2.000	2.120	2.120	1,623
2022-07-04	2.100	2.140	2.100	2.140	2.140	163
2022-07-01	2.140	2.150	2.130	2.150	2.150	155
2022-06-30	2.150	2.150	2.150	2.150	2.150	280
2022-06-29	2.100	2.150	2.080	2.150	2.150	2,993
2022-06-28	2.120	2.150	2.110	2.150	2.150	3,332
2022-06-27	2.150	2.180	2.120	2.120	2.120	4,036
2022-06-24	2.140	2.200	2.140	2.180	2.180	4,025
2022-06-23	2.150	2.200	2.130	2.140	2.140	2,927
2022-06-22	2.120	2.140	2.100	2.140	2.140	555
2022-06-21	2.060	2.150	2.060	2.150	2.150	3,952
2022-06-20	2.100	2.100	2.050	2.060	2.060	4,593

← NewerPage 18 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.