Profile Systems & Software SA (ATH:PROF)
Greece flag Greece · Delayed Price · Currency is EUR
7.28
-0.02 (-0.27%)
Oct 27, 2025, 12:44 PM EET

ATH:PROF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.497.497.257.307.30-1.88%27,566
Oct 23, 20257.387.507.327.447.440.81%38,875
Oct 22, 20257.307.417.177.387.382.07%26,700
Oct 21, 20257.177.237.087.237.231.83%15,877
Oct 20, 20257.107.206.957.107.100.57%53,027
Oct 17, 20257.107.146.907.067.06-2.62%74,373
Oct 16, 20257.427.427.117.257.25-1.76%32,827
Oct 15, 20257.427.487.387.387.38-46,495
Oct 14, 20257.447.507.197.387.38-0.14%113,349
Oct 13, 20257.667.667.367.397.39-3.52%55,816
Oct 10, 20257.677.707.577.667.660.26%142,662
Oct 9, 20257.347.687.347.647.645.82%223,020
Oct 8, 20257.297.337.117.227.22-0.82%39,212
Oct 7, 20257.297.297.187.287.280.41%33,372
Oct 6, 20257.247.287.147.257.250.69%78,672
Oct 3, 20257.187.257.157.207.201.84%29,495
Oct 2, 20257.187.207.027.077.07-0.98%37,970
Oct 1, 20256.817.146.817.147.144.69%38,859
Sep 30, 20257.007.006.826.826.82-2.71%49,969
Sep 29, 20256.967.136.937.017.010.14%30,901
Sep 26, 20257.007.146.917.007.00-1.69%48,883
Sep 25, 20257.107.227.007.127.12-41,241
Sep 24, 20257.207.227.107.127.12-1.66%25,215
Sep 23, 20257.257.307.177.247.240.56%47,281
Sep 22, 20257.267.357.107.207.20-1.91%34,670
Sep 19, 20257.487.507.287.347.34-1.87%37,350
Sep 18, 20257.367.487.297.487.481.63%33,897
Sep 17, 20257.407.407.237.367.36-0.54%19,723
Sep 16, 20257.367.477.267.407.401.23%53,643
Sep 15, 20257.207.327.197.317.311.67%35,340
Sep 12, 20257.107.297.087.197.19-42,014
Sep 11, 20257.227.227.007.197.191.13%27,738
Sep 10, 20257.047.306.907.117.110.99%30,124
Sep 9, 20256.887.056.787.047.043.07%33,272
Sep 8, 20256.806.876.736.836.830.44%25,246
Sep 5, 20256.806.896.706.806.80-28,089
Sep 4, 20257.067.066.696.806.80-1.02%59,401
Sep 3, 20256.846.966.806.876.87-1.15%37,655
Sep 2, 20257.007.036.506.956.95-0.86%147,791
Sep 1, 20257.227.337.017.017.01-3.71%54,322
Aug 29, 20257.157.367.137.287.280.41%30,985
Aug 28, 20257.547.587.157.257.25-3.59%132,237
Aug 27, 20257.427.547.277.527.521.35%33,767
Aug 26, 20257.457.457.277.427.42-0.80%23,536
Aug 25, 20257.487.547.387.487.48-0.27%31,261
Aug 22, 20257.557.557.447.507.50-0.79%24,266
Aug 21, 20257.637.637.497.567.56-0.40%14,605
Aug 20, 20257.527.597.427.597.590.26%24,835
Aug 19, 20257.497.577.367.577.572.30%33,336
Aug 18, 20257.497.597.407.407.40-1.20%37,335