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
2022-03-17	2.730	2.770	2.680	2.770	2.770	8,871
2022-03-16	2.680	2.780	2.680	2.760	2.760	12,864
2022-03-15	2.500	2.660	2.490	2.640	2.640	7,716
2022-03-14	2.550	2.630	2.500	2.560	2.560	6,772
2022-03-11	2.590	2.640	2.540	2.550	2.550	16,817
2022-03-10	2.540	2.600	2.460	2.570	2.570	12,202
2022-03-09	2.510	2.580	2.440	2.530	2.530	42,659
2022-03-08	2.530	2.540	2.440	2.440	2.440	26,097
2022-03-04	2.650	2.720	2.580	2.640	2.640	17,725
2022-03-03	2.800	2.800	2.720	2.790	2.790	5,314
2022-03-02	2.670	2.800	2.620	2.700	2.700	14,496
2022-03-01	2.730	2.760	2.670	2.740	2.740	17,721
2022-02-28	2.800	2.800	2.720	2.770	2.770	10,406
2022-02-25	2.840	2.950	2.780	2.870	2.870	39,331
2022-02-24	3.010	3.010	2.700	2.770	2.770	44,132
2022-02-23	2.970	3.050	2.960	3.010	3.010	48,235
2022-02-22	2.910	2.980	2.880	2.970	2.970	23,258
2022-02-21	3.130	3.130	3.000	3.000	3.000	16,972
2022-02-18	3.000	3.180	2.940	3.100	3.100	65,807
2022-02-17	2.910	3.080	2.880	2.980	2.980	42,736
2022-02-16	2.900	2.950	2.890	2.920	2.920	32,570
2022-02-15	2.800	2.930	2.800	2.870	2.870	24,638
2022-02-14	2.830	2.880	2.790	2.830	2.830	9,296
2022-02-11	2.880	2.940	2.850	2.920	2.920	7,702
2022-02-10	2.910	2.930	2.890	2.910	2.910	7,910
2022-02-09	2.890	2.960	2.870	2.900	2.900	13,093
2022-02-08	2.890	2.930	2.850	2.890	2.890	5,118
2022-02-07	2.980	3.000	2.820	2.820	2.820	3,582
2022-02-04	2.950	3.000	2.940	2.980	2.980	4,230
2022-02-03	2.940	3.000	2.940	3.000	3.000	9,059
2022-02-02	2.980	3.030	2.940	2.940	2.940	25,844
2022-02-01	2.960	3.000	2.950	3.000	3.000	14,640
2022-01-31	2.870	2.970	2.860	2.960	2.960	20,222
2022-01-28	2.840	2.860	2.840	2.860	2.860	909
2022-01-27	2.830	2.880	2.830	2.880	2.880	6,281
2022-01-26	2.800	2.900	2.790	2.870	2.870	16,876
2022-01-25	2.780	2.840	2.760	2.790	2.790	5,632
2022-01-24	2.850	2.860	2.740	2.780	2.780	25,317
2022-01-21	2.930	2.940	2.870	2.870	2.870	14,004
2022-01-20	2.970	2.980	2.900	2.960	2.960	13,590
2022-01-19	2.930	2.970	2.910	2.970	2.970	8,495
2022-01-18	2.960	2.970	2.920	2.950	2.950	7,890
2022-01-17	2.950	2.980	2.930	2.970	2.970	12,916
2022-01-14	3.000	3.000	2.950	2.960	2.960	12,195
2022-01-13	2.990	3.050	2.950	3.020	3.020	49,702
2022-01-12	2.990	3.040	2.980	3.000	3.000	27,256
2022-01-11	3.000	3.030	2.960	2.980	2.980	19,801
2022-01-10	3.040	3.080	2.950	3.000	3.000	22,312
2022-01-07	3.000	3.050	2.980	3.050	3.050	15,026
2022-01-05	3.070	3.100	3.020	3.060	3.060	24,605
2022-01-04	2.920	3.050	2.920	3.030	3.030	34,766
2022-01-03	2.950	2.960	2.920	2.930	2.930	14,952
2021-12-31	2.930	2.980	2.900	2.980	2.980	3,048
2021-12-30	2.890	2.930	2.870	2.930	2.930	9,787
2021-12-29	2.930	2.940	2.880	2.930	2.930	1,786
2021-12-28	2.890	2.940	2.890	2.930	2.930	4,919
2021-12-27	2.940	2.960	2.860	2.920	2.920	8,326
2021-12-23	2.860	2.960	2.830	2.940	2.940	19,254
2021-12-22	2.950	2.980	2.890	2.940	2.940	12,684
2021-12-21	3.020	3.040	2.920	2.950	2.950	17,576

← NewerPage 20 of 21 · 1,242 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.