Profile Systems & Software SA (ATH:PROF)
Greece · Delayed Price · Currency is EUR 7.17
-0.16 (-2.18%)
Nov 18, 2025, 5:13 PM EET
ATH:PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.20 | 7.26 | 7.19 | 7.22 | - | -1.50% | 5,380 |
| Nov 17, 2025 | 7.25 | 7.34 | 7.25 | 7.33 | 7.33 | 0.83% | 59,898 |
| Nov 14, 2025 | 7.30 | 7.33 | 7.16 | 7.27 | 7.27 | -1.76% | 15,456 |
| Nov 13, 2025 | 7.40 | 7.43 | 7.28 | 7.40 | 7.40 | 0.14% | 22,658 |
| Nov 12, 2025 | 7.28 | 7.39 | 7.24 | 7.39 | 7.39 | 1.93% | 41,881 |
| Nov 11, 2025 | 7.29 | 7.31 | 7.21 | 7.25 | 7.25 | -0.14% | 24,937 |
| Nov 10, 2025 | 7.24 | 7.29 | 7.16 | 7.26 | 7.26 | 1.82% | 22,141 |
| Nov 7, 2025 | 7.14 | 7.23 | 7.08 | 7.13 | 7.13 | -0.70% | 27,596 |
| Nov 6, 2025 | 7.31 | 7.31 | 7.16 | 7.18 | 7.18 | -0.83% | 16,977 |
| Nov 5, 2025 | 7.22 | 7.30 | 7.14 | 7.24 | 7.24 | -0.14% | 18,897 |
| Nov 4, 2025 | 7.30 | 7.30 | 7.17 | 7.25 | 7.25 | -1.36% | 24,899 |
| Nov 3, 2025 | 7.21 | 7.35 | 7.21 | 7.35 | 7.35 | 1.94% | 15,084 |
| Oct 31, 2025 | 7.39 | 7.39 | 7.08 | 7.21 | 7.21 | 0.28% | 27,572 |
| Oct 30, 2025 | 7.27 | 7.36 | 7.18 | 7.19 | 7.19 | -1.37% | 38,892 |
| Oct 29, 2025 | 7.27 | 7.39 | 7.23 | 7.29 | 7.29 | -0.41% | 23,130 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.25 | 7.32 | 7.32 | 0.27% | 22,457 |
| Oct 24, 2025 | 7.49 | 7.49 | 7.25 | 7.30 | 7.30 | -1.88% | 27,515 |
| Oct 23, 2025 | 7.38 | 7.50 | 7.32 | 7.44 | 7.44 | 0.81% | 38,422 |
| Oct 22, 2025 | 7.30 | 7.41 | 7.17 | 7.38 | 7.38 | 2.07% | 26,681 |
| Oct 21, 2025 | 7.17 | 7.23 | 7.08 | 7.23 | 7.23 | 1.83% | 15,877 |
| Oct 20, 2025 | 7.10 | 7.20 | 6.95 | 7.10 | 7.10 | 0.57% | 52,703 |
| Oct 17, 2025 | 7.10 | 7.14 | 6.90 | 7.06 | 7.06 | -2.62% | 74,373 |
| Oct 16, 2025 | 7.42 | 7.42 | 7.11 | 7.25 | 7.25 | -1.76% | 32,771 |
| Oct 15, 2025 | 7.42 | 7.48 | 7.38 | 7.38 | 7.38 | - | 46,395 |
| Oct 14, 2025 | 7.44 | 7.50 | 7.19 | 7.38 | 7.38 | -0.14% | 113,258 |
| Oct 13, 2025 | 7.66 | 7.66 | 7.36 | 7.39 | 7.39 | -3.52% | 55,716 |
| Oct 10, 2025 | 7.67 | 7.70 | 7.57 | 7.66 | 7.66 | 0.26% | 142,478 |
| Oct 9, 2025 | 7.34 | 7.68 | 7.34 | 7.64 | 7.64 | 5.82% | 222,520 |
| Oct 8, 2025 | 7.29 | 7.33 | 7.11 | 7.22 | 7.22 | -0.82% | 39,092 |
| Oct 7, 2025 | 7.29 | 7.29 | 7.18 | 7.28 | 7.28 | 0.41% | 33,205 |
| Oct 6, 2025 | 7.24 | 7.28 | 7.14 | 7.25 | 7.25 | 0.69% | 78,622 |
| Oct 3, 2025 | 7.18 | 7.25 | 7.15 | 7.20 | 7.20 | 1.84% | 28,995 |
| Oct 2, 2025 | 7.18 | 7.20 | 7.02 | 7.07 | 7.07 | -0.98% | 37,881 |
| Oct 1, 2025 | 6.81 | 7.14 | 6.81 | 7.14 | 7.14 | 4.69% | 38,768 |
| Sep 30, 2025 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | -2.71% | 49,969 |
| Sep 29, 2025 | 6.96 | 7.13 | 6.93 | 7.01 | 7.01 | 0.14% | 30,801 |
| Sep 26, 2025 | 7.00 | 7.14 | 6.91 | 7.00 | 7.00 | -1.69% | 48,883 |
| Sep 25, 2025 | 7.10 | 7.22 | 7.00 | 7.12 | 7.12 | - | 41,211 |
| Sep 24, 2025 | 7.20 | 7.22 | 7.10 | 7.12 | 7.12 | -1.66% | 24,825 |
| Sep 23, 2025 | 7.25 | 7.30 | 7.17 | 7.24 | 7.24 | 0.56% | 47,209 |
| Sep 22, 2025 | 7.26 | 7.35 | 7.10 | 7.20 | 7.20 | -1.91% | 34,569 |
| Sep 19, 2025 | 7.48 | 7.50 | 7.28 | 7.34 | 7.34 | -1.87% | 37,350 |
| Sep 18, 2025 | 7.36 | 7.48 | 7.29 | 7.48 | 7.48 | 1.63% | 33,647 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.23 | 7.36 | 7.36 | -0.54% | 19,723 |
| Sep 16, 2025 | 7.36 | 7.47 | 7.26 | 7.40 | 7.40 | 1.23% | 53,567 |
| Sep 15, 2025 | 7.20 | 7.32 | 7.19 | 7.31 | 7.31 | 1.67% | 35,215 |
| Sep 12, 2025 | 7.10 | 7.29 | 7.08 | 7.19 | 7.19 | - | 41,995 |
| Sep 11, 2025 | 7.22 | 7.22 | 7.00 | 7.19 | 7.19 | 1.13% | 27,294 |
| Sep 10, 2025 | 7.04 | 7.30 | 6.90 | 7.11 | 7.11 | 0.99% | 29,694 |
| Sep 9, 2025 | 6.88 | 7.05 | 6.78 | 7.04 | 7.04 | 3.07% | 33,155 |