Pipe Works L. Girakian Profil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.260 | 1.260 | 1.200 | 1.240 | 1.240 | 6,414 |
| 2025-05-08 | 1.240 | 1.255 | 1.240 | 1.240 | 1.240 | 2,509 |
| 2025-05-07 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 3,830 |
| 2025-05-06 | 1.320 | 1.320 | 1.255 | 1.285 | 1.285 | 1,669 |
| 2025-05-05 | 1.340 | 1.350 | 1.265 | 1.275 | 1.275 | 1,989 |
| 2025-05-02 | 1.325 | 1.375 | 1.280 | 1.325 | 1.325 | 5,605 |
| 2025-04-30 | 1.410 | 1.435 | 1.410 | 1.420 | 1.420 | 383 |
| 2025-04-29 | 1.400 | 1.430 | 1.370 | 1.400 | 1.400 | 472 |
| 2025-04-28 | 1.365 | 1.385 | 1.340 | 1.360 | 1.360 | 1,667 |
| 2025-04-25 | 1.345 | 1.430 | 1.340 | 1.390 | 1.390 | 1,151 |
| 2025-04-24 | 1.300 | 1.340 | 1.285 | 1.330 | 1.330 | 815 |
| 2025-04-23 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2025-04-22 | 1.270 | 1.285 | 1.250 | 1.285 | 1.285 | 444 |
| 2025-04-17 | 1.325 | 1.335 | 1.250 | 1.250 | 1.250 | 870 |
| 2025-04-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 581 |
| 2025-04-15 | 1.290 | 1.315 | 1.290 | 1.315 | 1.315 | 285 |
| 2025-04-14 | 1.280 | 1.280 | 1.265 | 1.280 | 1.280 | 2,027 |
| 2025-04-11 | 1.205 | 1.300 | 1.175 | 1.300 | 1.300 | 9,982 |
| 2025-04-10 | 1.280 | 1.285 | 1.220 | 1.240 | 1.240 | 3,509 |
| 2025-04-09 | 1.190 | 1.235 | 1.190 | 1.205 | 1.205 | 8,139 |
| 2025-04-08 | 1.285 | 1.285 | 1.230 | 1.235 | 1.235 | 2,423 |
| 2025-04-07 | 1.250 | 1.290 | 1.220 | 1.245 | 1.245 | 3,918 |
| 2025-04-04 | 1.300 | 1.325 | 1.275 | 1.300 | 1.300 | 5,601 |
| 2025-04-03 | 1.350 | 1.370 | 1.320 | 1.325 | 1.325 | 4,932 |
| 2025-04-02 | 1.375 | 1.400 | 1.360 | 1.400 | 1.400 | 1,019 |
| 2025-04-01 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-03-31 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-03-28 | 1.425 | 1.430 | 1.425 | 1.425 | 1.425 | 412 |
| 2025-03-27 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 2,790 |
| 2025-03-26 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 1,934 |
| 2025-03-24 | 1.375 | 1.415 | 1.375 | 1.415 | 1.415 | 45 |
| 2025-03-21 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 1,071 |
| 2025-03-20 | 1.395 | 1.440 | 1.390 | 1.440 | 1.440 | 4,525 |
| 2025-03-19 | 1.430 | 1.445 | 1.430 | 1.445 | 1.445 | 255 |
| 2025-03-18 | 1.370 | 1.430 | 1.370 | 1.400 | 1.400 | 7,661 |
| 2025-03-17 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 4,020 |
| 2025-03-14 | 1.410 | 1.410 | 1.370 | 1.395 | 1.395 | 900 |
| 2025-03-13 | 1.420 | 1.420 | 1.370 | 1.375 | 1.375 | 2,692 |
| 2025-03-12 | 1.395 | 1.400 | 1.390 | 1.400 | 1.400 | 609 |
| 2025-03-11 | 1.330 | 1.390 | 1.330 | 1.385 | 1.385 | 5,296 |
| 2025-03-10 | 1.355 | 1.380 | 1.340 | 1.360 | 1.360 | 3,999 |
| 2025-03-07 | 1.410 | 1.410 | 1.355 | 1.360 | 1.360 | 2,376 |
| 2025-03-06 | 1.445 | 1.445 | 1.350 | 1.375 | 1.375 | 7,871 |
| 2025-03-05 | 1.430 | 1.430 | 1.415 | 1.415 | 1.415 | 108 |
| 2025-03-04 | 1.450 | 1.450 | 1.380 | 1.385 | 1.385 | 3,984 |
| 2025-02-28 | 1.440 | 1.460 | 1.420 | 1.420 | 1.420 | 1,099 |
| 2025-02-27 | 1.450 | 1.450 | 1.420 | 1.445 | 1.445 | 297 |
| 2025-02-26 | 1.440 | 1.475 | 1.440 | 1.455 | 1.455 | 807 |
| 2025-02-25 | 1.440 | 1.500 | 1.440 | 1.455 | 1.455 | 1,675 |
| 2025-02-24 | 1.445 | 1.480 | 1.440 | 1.480 | 1.480 | 946 |
| 2025-02-21 | 1.480 | 1.495 | 1.480 | 1.480 | 1.480 | 960 |
| 2025-02-20 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 6,678 |
| 2025-02-19 | 1.505 | 1.510 | 1.445 | 1.445 | 1.445 | 1,175 |
| 2025-02-18 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 1,942 |
| 2025-02-17 | 1.525 | 1.525 | 1.485 | 1.520 | 1.520 | 851 |
| 2025-02-14 | 1.525 | 1.525 | 1.480 | 1.505 | 1.505 | 5,216 |
| 2025-02-13 | 1.495 | 1.525 | 1.470 | 1.525 | 1.525 | 16,309 |
| 2025-02-12 | 1.460 | 1.480 | 1.400 | 1.475 | 1.475 | 7,416 |
| 2025-02-11 | 1.390 | 1.440 | 1.380 | 1.425 | 1.425 | 4,565 |
| 2025-02-10 | 1.390 | 1.440 | 1.365 | 1.420 | 1.420 | 6,913 |
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.