Pipe Works L. Girakian Profil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.435 | 1.450 | 1.400 | 1.430 | 1.430 | 2,273 |
| 2025-02-06 | 1.445 | 1.465 | 1.400 | 1.435 | 1.435 | 2,125 |
| 2025-02-05 | 1.445 | 1.445 | 1.390 | 1.440 | 1.440 | 3,195 |
| 2025-02-04 | 1.450 | 1.455 | 1.430 | 1.435 | 1.435 | 630 |
| 2025-02-03 | 1.475 | 1.500 | 1.420 | 1.430 | 1.430 | 3,189 |
| 2025-01-31 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 15,739 |
| 2025-01-30 | 1.480 | 1.505 | 1.470 | 1.495 | 1.495 | 3,935 |
| 2025-01-29 | 1.520 | 1.520 | 1.495 | 1.510 | 1.510 | 1,400 |
| 2025-01-28 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 3,140 |
| 2025-01-27 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 667 |
| 2025-01-24 | 1.520 | 1.565 | 1.520 | 1.550 | 1.550 | 1,302 |
| 2025-01-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2025-01-22 | 1.550 | 1.550 | 1.500 | 1.535 | 1.535 | 950 |
| 2025-01-21 | 1.500 | 1.545 | 1.500 | 1.535 | 1.535 | 1,334 |
| 2025-01-20 | 1.510 | 1.550 | 1.500 | 1.500 | 1.500 | 3,531 |
| 2025-01-17 | 1.560 | 1.560 | 1.505 | 1.510 | 1.510 | 6,670 |
| 2025-01-16 | 1.550 | 1.590 | 1.510 | 1.590 | 1.590 | 1,805 |
| 2025-01-15 | 1.570 | 1.605 | 1.570 | 1.585 | 1.585 | 200 |
| 2025-01-14 | 1.600 | 1.625 | 1.580 | 1.600 | 1.600 | 1,070 |
| 2025-01-13 | 1.670 | 1.670 | 1.570 | 1.570 | 1.570 | 10,069 |
| 2025-01-10 | 1.735 | 1.780 | 1.670 | 1.670 | 1.670 | 12,587 |
| 2025-01-09 | 1.680 | 1.750 | 1.665 | 1.710 | 1.710 | 25,741 |
| 2025-01-08 | 1.570 | 1.685 | 1.570 | 1.680 | 1.680 | 18,190 |
| 2025-01-07 | 1.550 | 1.570 | 1.505 | 1.550 | 1.550 | 8,018 |
| 2025-01-03 | 1.510 | 1.540 | 1.500 | 1.535 | 1.535 | 4,224 |
| 2025-01-02 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 1,591 |
| 2024-12-31 | 1.495 | 1.495 | 1.460 | 1.490 | 1.490 | 2,086 |
| 2024-12-30 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 329 |
| 2024-12-27 | 1.500 | 1.520 | 1.470 | 1.505 | 1.505 | 1,951 |
| 2024-12-23 | 1.485 | 1.500 | 1.470 | 1.500 | 1.500 | 1,055 |
| 2024-12-20 | 1.455 | 1.485 | 1.440 | 1.475 | 1.475 | 1,775 |
| 2024-12-19 | 1.480 | 1.500 | 1.320 | 1.500 | 1.500 | 20,841 |
| 2024-12-18 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 1,367 |
| 2024-12-17 | 1.505 | 1.535 | 1.465 | 1.535 | 1.535 | 3,200 |
| 2024-12-16 | 1.500 | 1.535 | 1.500 | 1.535 | 1.535 | 760 |
| 2024-12-13 | 1.535 | 1.540 | 1.510 | 1.535 | 1.535 | 2,325 |
| 2024-12-12 | 1.540 | 1.545 | 1.495 | 1.530 | 1.530 | 910 |
| 2024-12-11 | 1.540 | 1.540 | 1.500 | 1.540 | 1.540 | 1,400 |
| 2024-12-10 | 1.510 | 1.535 | 1.510 | 1.535 | 1.535 | 575 |
| 2024-12-09 | 1.485 | 1.510 | 1.480 | 1.510 | 1.510 | 2,972 |
| 2024-12-06 | 1.500 | 1.540 | 1.500 | 1.510 | 1.510 | 1,140 |
| 2024-12-05 | 1.450 | 1.510 | 1.440 | 1.510 | 1.510 | 5,935 |
| 2024-12-04 | 1.380 | 1.440 | 1.375 | 1.440 | 1.440 | 4,523 |
| 2024-12-03 | 1.380 | 1.425 | 1.370 | 1.420 | 1.420 | 1,416 |
| 2024-12-02 | 1.390 | 1.425 | 1.390 | 1.390 | 1.390 | 2,581 |
| 2024-11-29 | 1.385 | 1.425 | 1.385 | 1.415 | 1.415 | 3,690 |
| 2024-11-28 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 674 |
| 2024-11-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-26 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 490 |
| 2024-11-25 | 1.370 | 1.440 | 1.370 | 1.415 | 1.415 | 541 |
| 2024-11-22 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 351 |
| 2024-11-21 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 379 |
| 2024-11-20 | 1.400 | 1.435 | 1.400 | 1.435 | 1.435 | 510 |
| 2024-11-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 25 |
| 2024-11-18 | 1.375 | 1.425 | 1.370 | 1.425 | 1.425 | 4,294 |
| 2024-11-15 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 736 |
| 2024-11-14 | 1.450 | 1.450 | 1.440 | 1.445 | 1.445 | 165 |
| 2024-11-13 | 1.450 | 1.465 | 1.400 | 1.420 | 1.420 | 1,549 |
| 2024-11-12 | 1.380 | 1.440 | 1.380 | 1.440 | 1.440 | 5,150 |
| 2024-11-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
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.