Pipe Works L. Girakian Profil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 9,308 |
| 2025-08-01 | 1.375 | 1.375 | 1.300 | 1.350 | 1.350 | 2,178 |
| 2025-07-31 | 1.375 | 1.375 | 1.335 | 1.350 | 1.350 | 49 |
| 2025-07-30 | 1.365 | 1.370 | 1.325 | 1.355 | 1.355 | 155 |
| 2025-07-29 | 1.385 | 1.390 | 1.340 | 1.340 | 1.340 | 5,750 |
| 2025-07-28 | 1.390 | 1.390 | 1.350 | 1.385 | 1.385 | 51 |
| 2025-07-25 | 1.445 | 1.445 | 1.350 | 1.355 | 1.355 | 13,454 |
| 2025-07-24 | 1.415 | 1.445 | 1.380 | 1.395 | 1.395 | 6,848 |
| 2025-07-23 | 1.395 | 1.415 | 1.390 | 1.410 | 1.410 | 3,300 |
| 2025-07-22 | 1.370 | 1.380 | 1.350 | 1.355 | 1.355 | 6,116 |
| 2025-07-21 | 1.360 | 1.400 | 1.350 | 1.375 | 1.375 | 10,825 |
| 2025-07-18 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 4,657 |
| 2025-07-17 | 1.340 | 1.385 | 1.340 | 1.380 | 1.380 | 2,550 |
| 2025-07-16 | 1.370 | 1.380 | 1.350 | 1.365 | 1.365 | 1,165 |
| 2025-07-15 | 1.395 | 1.395 | 1.360 | 1.375 | 1.375 | 1,659 |
| 2025-07-14 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2025-07-11 | 1.385 | 1.405 | 1.380 | 1.385 | 1.385 | 678 |
| 2025-07-10 | 1.395 | 1.410 | 1.375 | 1.385 | 1.385 | 4,746 |
| 2025-07-09 | 1.440 | 1.440 | 1.390 | 1.425 | 1.425 | 6,616 |
| 2025-07-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-07-07 | 1.400 | 1.435 | 1.365 | 1.430 | 1.430 | 1,230 |
| 2025-07-04 | 1.395 | 1.435 | 1.365 | 1.435 | 1.435 | 671 |
| 2025-07-03 | 1.415 | 1.415 | 1.355 | 1.355 | 1.355 | 2 |
| 2025-07-02 | 1.430 | 1.435 | 1.400 | 1.400 | 1.400 | 2,206 |
| 2025-07-01 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 1 |
| 2025-06-30 | 1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 2,679 |
| 2025-06-27 | 1.405 | 1.435 | 1.395 | 1.420 | 1.420 | 3,577 |
| 2025-06-26 | 1.390 | 1.415 | 1.380 | 1.405 | 1.405 | 10,312 |
| 2025-06-25 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 300 |
| 2025-06-24 | 1.460 | 1.460 | 1.390 | 1.405 | 1.405 | 7,210 |
| 2025-06-23 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 2,271 |
| 2025-06-20 | 1.360 | 1.440 | 1.360 | 1.415 | 1.415 | 21,715 |
| 2025-06-19 | 1.360 | 1.380 | 1.335 | 1.360 | 1.360 | 4,421 |
| 2025-06-18 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 3,770 |
| 2025-06-17 | 1.360 | 1.370 | 1.350 | 1.365 | 1.365 | 3,096 |
| 2025-06-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-06-13 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 1,236 |
| 2025-06-12 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2025-06-11 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 430 |
| 2025-06-10 | 1.440 | 1.450 | 1.385 | 1.420 | 1.420 | 1,228 |
| 2025-06-06 | 1.395 | 1.420 | 1.380 | 1.420 | 1.420 | 2,628 |
| 2025-06-05 | 1.420 | 1.435 | 1.405 | 1.420 | 1.420 | 2,100 |
| 2025-06-04 | 1.420 | 1.445 | 1.380 | 1.380 | 1.380 | 10,500 |
| 2025-06-03 | 1.380 | 1.460 | 1.380 | 1.380 | 1.380 | 19,820 |
| 2025-06-02 | 1.340 | 1.385 | 1.340 | 1.385 | 1.385 | 1,400 |
| 2025-05-30 | 1.335 | 1.340 | 1.310 | 1.335 | 1.335 | 2,440 |
| 2025-05-29 | 1.305 | 1.340 | 1.300 | 1.320 | 1.320 | 15,573 |
| 2025-05-28 | 1.340 | 1.360 | 1.305 | 1.305 | 1.305 | 4,266 |
| 2025-05-27 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 90 |
| 2025-05-26 | 1.370 | 1.375 | 1.370 | 1.375 | 1.375 | 1,100 |
| 2025-05-23 | 1.330 | 1.395 | 1.330 | 1.390 | 1.390 | 9,068 |
| 2025-05-22 | 1.340 | 1.395 | 1.335 | 1.385 | 1.385 | 17,450 |
| 2025-05-21 | 1.300 | 1.330 | 1.285 | 1.330 | 1.330 | 5,002 |
| 2025-05-20 | 1.255 | 1.295 | 1.220 | 1.295 | 1.295 | 3,201 |
| 2025-05-19 | 1.265 | 1.280 | 1.245 | 1.270 | 1.270 | 4,479 |
| 2025-05-16 | 1.235 | 1.270 | 1.220 | 1.260 | 1.260 | 3,340 |
| 2025-05-15 | 1.240 | 1.275 | 1.225 | 1.225 | 1.225 | 1,213 |
| 2025-05-14 | 1.295 | 1.300 | 1.295 | 1.300 | 1.300 | 700 |
| 2025-05-13 | 1.240 | 1.280 | 1.215 | 1.275 | 1.275 | 3,002 |
| 2025-05-12 | 1.240 | 1.260 | 1.235 | 1.240 | 1.240 | 4,953 |
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.