Pipe Works L. Girakian Profil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.390 | 1.410 | 1.365 | 1.410 | 1.410 | 1,429 |
| 2024-11-07 | 1.395 | 1.395 | 1.330 | 1.390 | 1.390 | 1,235 |
| 2024-11-06 | 1.415 | 1.420 | 1.365 | 1.395 | 1.395 | 1,955 |
| 2024-11-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 500 |
| 2024-11-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-11-01 | 1.325 | 1.390 | 1.325 | 1.390 | 1.390 | 1,184 |
| 2024-10-31 | 1.290 | 1.360 | 1.290 | 1.360 | 1.360 | 2,322 |
| 2024-10-30 | 1.320 | 1.335 | 1.320 | 1.335 | 1.335 | 190 |
| 2024-10-29 | 1.340 | 1.380 | 1.340 | 1.375 | 1.375 | 329 |
| 2024-10-25 | 1.340 | 1.365 | 1.310 | 1.365 | 1.365 | 1,069 |
| 2024-10-24 | 1.390 | 1.400 | 1.390 | 1.395 | 1.395 | 350 |
| 2024-10-23 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 10 |
| 2024-10-22 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 816 |
| 2024-10-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 100 |
| 2024-10-18 | 1.320 | 1.340 | 1.285 | 1.330 | 1.330 | 4,978 |
| 2024-10-17 | 1.290 | 1.340 | 1.290 | 1.330 | 1.330 | 2,110 |
| 2024-10-16 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 1,700 |
| 2024-10-15 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,008 |
| 2024-10-14 | 1.245 | 1.245 | 1.190 | 1.240 | 1.240 | 810 |
| 2024-10-11 | 1.180 | 1.245 | 1.180 | 1.245 | 1.245 | 17,237 |
| 2024-10-10 | 1.210 | 1.270 | 1.210 | 1.265 | 1.265 | 4,637 |
| 2024-10-09 | 1.265 | 1.270 | 1.250 | 1.270 | 1.270 | 215 |
| 2024-10-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-10-07 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 200 |
| 2024-10-04 | 1.230 | 1.245 | 1.220 | 1.240 | 1.240 | 1,382 |
| 2024-10-03 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 10,701 |
| 2024-10-02 | 1.265 | 1.280 | 1.200 | 1.250 | 1.250 | 15,255 |
| 2024-10-01 | 1.240 | 1.260 | 1.170 | 1.250 | 1.250 | 22,097 |
| 2024-09-30 | 1.320 | 1.325 | 1.285 | 1.290 | 1.290 | 6,503 |
| 2024-09-27 | 1.355 | 1.365 | 1.315 | 1.365 | 1.365 | 1,660 |
| 2024-09-26 | 1.405 | 1.405 | 1.370 | 1.375 | 1.375 | 600 |
| 2024-09-25 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 1,030 |
| 2024-09-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-09-23 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 700 |
| 2024-09-20 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 208 |
| 2024-09-19 | 1.465 | 1.465 | 1.410 | 1.425 | 1.425 | 857 |
| 2024-09-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-09-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 350 |
| 2024-09-16 | 1.420 | 1.460 | 1.415 | 1.460 | 1.460 | 980 |
| 2024-09-13 | 1.455 | 1.455 | 1.390 | 1.420 | 1.420 | 1,099 |
| 2024-09-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2024-09-11 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 1,850 |
| 2024-09-10 | 1.450 | 1.455 | 1.415 | 1.415 | 1.415 | 920 |
| 2024-09-09 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 1,532 |
| 2024-09-06 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 1,283 |
| 2024-09-05 | 1.315 | 1.415 | 1.300 | 1.415 | 1.415 | 3,400 |
| 2024-09-04 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 318 |
| 2024-09-03 | 1.320 | 1.365 | 1.320 | 1.365 | 1.365 | 730 |
| 2024-09-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-30 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 3,500 |
| 2024-08-29 | 1.265 | 1.290 | 1.255 | 1.265 | 1.265 | 2,326 |
| 2024-08-28 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 148 |
| 2024-08-27 | 1.295 | 1.295 | 1.270 | 1.280 | 1.280 | 600 |
| 2024-08-26 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 130 |
| 2024-08-23 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2024-08-22 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 165 |
| 2024-08-21 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 1,190 |
| 2024-08-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-08-19 | 1.330 | 1.335 | 1.330 | 1.330 | 1.330 | 3,820 |
| 2024-08-16 | 1.350 | 1.365 | 1.350 | 1.350 | 1.350 | 2,415 |
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.