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
2022-06-17	2.110	2.110	2.050	2.100	2.100	3,773
2022-06-16	2.190	2.190	2.060	2.080	2.080	9,927
2022-06-15	2.150	2.200	2.100	2.190	2.190	2,899
2022-06-14	2.200	2.340	2.100	2.190	2.190	12,281
2022-06-10	2.250	2.300	2.210	2.300	2.300	5,320
2022-06-09	2.240	2.330	2.210	2.320	2.320	25,058
2022-06-08	2.310	2.330	2.240	2.260	2.260	5,830
2022-06-07	2.350	2.350	2.300	2.340	2.340	2,343
2022-06-06	2.400	2.400	2.330	2.380	2.380	4,625
2022-06-03	2.400	2.400	2.400	2.400	2.400	150
2022-06-02	2.400	2.420	2.340	2.400	2.400	852
2022-06-01	2.360	2.400	2.360	2.400	2.400	2,763
2022-05-31	2.350	2.370	2.330	2.350	2.350	336
2022-05-30	2.440	2.440	2.350	2.380	2.380	4,768
2022-05-27	2.360	2.450	2.340	2.450	2.450	7,958
2022-05-26	2.360	2.420	2.350	2.360	2.360	3,886
2022-05-25	2.290	2.360	2.280	2.360	2.360	3,832
2022-05-24	2.320	2.350	2.290	2.290	2.290	108
2022-05-23	2.330	2.330	2.260	2.290	2.290	3,970
2022-05-20	2.300	2.350	2.260	2.290	2.290	15,531
2022-05-19	2.260	2.260	2.200	2.240	2.240	5,755
2022-05-18	2.340	2.350	2.280	2.280	2.280	11,645
2022-05-17	2.280	2.400	2.280	2.320	2.320	13,233
2022-05-16	2.330	2.340	2.260	2.280	2.280	14,617
2022-05-13	2.400	2.430	2.310	2.350	2.350	11,307
2022-05-12	2.420	2.450	2.310	2.420	2.420	6,687
2022-05-11	2.430	2.520	2.430	2.500	2.500	8,306
2022-05-10	2.530	2.550	2.420	2.490	2.490	7,055
2022-05-09	2.500	2.540	2.460	2.540	2.540	5,414
2022-05-06	2.590	2.610	2.510	2.550	2.550	15,963
2022-05-05	2.740	2.740	2.610	2.610	2.610	12,134
2022-05-04	2.730	2.730	2.730	2.730	2.730	16
2022-05-03	2.770	2.770	2.680	2.720	2.720	7,553
2022-04-29	2.740	2.830	2.680	2.800	2.800	18,699
2022-04-28	2.620	2.720	2.620	2.710	2.710	18,656
2022-04-27	2.640	2.680	2.570	2.670	2.670	9,398
2022-04-26	2.810	2.810	2.720	2.720	2.720	8,941
2022-04-21	2.820	2.850	2.770	2.810	2.810	18,132
2022-04-20	2.820	2.820	2.760	2.820	2.820	4,920
2022-04-19	2.780	2.790	2.720	2.780	2.780	8,784
2022-04-14	2.830	2.880	2.740	2.780	2.780	580
2022-04-13	2.830	2.830	2.730	2.760	2.760	8,271
2022-04-12	2.800	2.840	2.800	2.830	2.830	225
2022-04-11	2.860	2.870	2.790	2.840	2.840	21,401
2022-04-08	2.830	2.850	2.760	2.820	2.820	8,730
2022-04-07	2.710	2.790	2.710	2.790	2.790	4,945
2022-04-06	2.750	2.750	2.700	2.750	2.750	1,619
2022-04-05	2.790	2.790	2.730	2.730	2.730	4,871
2022-04-04	2.800	2.800	2.760	2.780	2.780	1,674
2022-04-01	2.760	2.810	2.760	2.800	2.800	5,206
2022-03-31	2.760	2.770	2.720	2.770	2.770	1,060
2022-03-30	2.770	2.790	2.760	2.790	2.790	3,876
2022-03-29	2.770	2.800	2.720	2.800	2.800	2,815
2022-03-28	2.700	2.780	2.700	2.740	2.740	2,389
2022-03-24	2.680	2.700	2.620	2.690	2.690	4,820
2022-03-23	2.770	2.770	2.660	2.740	2.740	9,972
2022-03-22	2.750	2.810	2.750	2.810	2.810	2,035
2022-03-21	2.800	2.870	2.770	2.770	2.770	4,507
2022-03-18	2.740	2.770	2.700	2.770	2.770	5,973
2022-03-17	2.730	2.770	2.680	2.770	2.770	8,871

← NewerPage 19 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.