Profile Systems & Software SA (ATH:PROF)
Greece · Delayed Price · Currency is EUR 7.04
+0.21 (3.07%)
Sep 9, 2025, 5:16 PM EET
ATH:PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.88 | 7.05 | 6.78 | 7.04 | 7.04 | 3.07% | 33,272 |
| Sep 8, 2025 | 6.80 | 6.87 | 6.73 | 6.83 | 6.83 | 0.44% | 25,246 |
| Sep 5, 2025 | 6.80 | 6.89 | 6.70 | 6.80 | 6.80 | - | 28,089 |
| Sep 4, 2025 | 7.06 | 7.06 | 6.69 | 6.80 | 6.80 | -1.02% | 59,401 |
| Sep 3, 2025 | 6.84 | 6.96 | 6.80 | 6.87 | 6.87 | -1.15% | 37,655 |
| Sep 2, 2025 | 7.00 | 7.03 | 6.50 | 6.95 | 6.95 | -0.86% | 147,791 |
| Sep 1, 2025 | 7.22 | 7.33 | 7.01 | 7.01 | 7.01 | -3.71% | 54,322 |
| Aug 29, 2025 | 7.15 | 7.36 | 7.13 | 7.28 | 7.28 | 0.41% | 30,985 |
| Aug 28, 2025 | 7.54 | 7.58 | 7.15 | 7.25 | 7.25 | -3.59% | 132,237 |
| Aug 27, 2025 | 7.42 | 7.54 | 7.27 | 7.52 | 7.52 | 1.35% | 33,767 |
| Aug 26, 2025 | 7.45 | 7.45 | 7.27 | 7.42 | 7.42 | -0.80% | 23,536 |
| Aug 25, 2025 | 7.48 | 7.54 | 7.38 | 7.48 | 7.48 | -0.27% | 31,261 |
| Aug 22, 2025 | 7.55 | 7.55 | 7.44 | 7.50 | 7.50 | -0.79% | 24,266 |
| Aug 21, 2025 | 7.63 | 7.63 | 7.49 | 7.56 | 7.56 | -0.40% | 14,605 |
| Aug 20, 2025 | 7.52 | 7.59 | 7.42 | 7.59 | 7.59 | 0.26% | 24,835 |
| Aug 19, 2025 | 7.49 | 7.57 | 7.36 | 7.57 | 7.57 | 2.30% | 33,336 |
| Aug 18, 2025 | 7.49 | 7.59 | 7.40 | 7.40 | 7.40 | -1.20% | 37,335 |
| Aug 14, 2025 | 7.59 | 7.59 | 7.42 | 7.49 | 7.49 | -1.32% | 26,223 |
| Aug 13, 2025 | 7.56 | 7.60 | 7.44 | 7.59 | 7.59 | 0.40% | 32,220 |
| Aug 12, 2025 | 7.73 | 7.73 | 7.54 | 7.56 | 7.56 | -2.20% | 75,102 |
| Aug 11, 2025 | 7.70 | 7.84 | 7.67 | 7.73 | 7.73 | 0.39% | 38,331 |
| Aug 8, 2025 | 7.64 | 7.71 | 7.60 | 7.70 | 7.70 | 0.65% | 43,624 |
| Aug 7, 2025 | 7.52 | 7.66 | 7.50 | 7.65 | 7.65 | 0.53% | 43,425 |
| Aug 6, 2025 | 7.40 | 7.61 | 7.38 | 7.61 | 7.61 | 2.84% | 40,172 |
| Aug 5, 2025 | 7.57 | 7.57 | 7.30 | 7.40 | 7.40 | - | 30,755 |
| Aug 4, 2025 | 7.35 | 7.64 | 7.31 | 7.40 | 7.40 | 0.41% | 29,506 |
| Aug 1, 2025 | 7.64 | 7.67 | 7.37 | 7.37 | 7.37 | -3.91% | 44,548 |
| Jul 31, 2025 | 7.65 | 7.72 | 7.62 | 7.67 | 7.67 | 0.26% | 35,722 |
| Jul 30, 2025 | 7.56 | 7.66 | 7.55 | 7.65 | 7.65 | 0.39% | 19,685 |
| Jul 29, 2025 | 7.55 | 7.65 | 7.51 | 7.62 | 7.62 | 0.93% | 43,075 |
| Jul 28, 2025 | 7.77 | 7.80 | 7.55 | 7.55 | 7.55 | -2.71% | 70,052 |
| Jul 25, 2025 | 7.76 | 7.77 | 7.64 | 7.76 | 7.76 | - | 80,960 |
| Jul 24, 2025 | 7.76 | 7.79 | 7.53 | 7.76 | 7.76 | 2.37% | 87,246 |
| Jul 23, 2025 | 7.46 | 7.77 | 7.42 | 7.58 | 7.58 | - | 178,741 |
| Jul 22, 2025 | 7.61 | 7.61 | 7.49 | 7.58 | 7.58 | -0.39% | 142,425 |
| Jul 21, 2025 | 7.80 | 7.83 | 7.60 | 7.61 | 7.61 | -1.55% | 119,751 |
| Jul 18, 2025 | 7.50 | 7.74 | 7.50 | 7.73 | 7.73 | 3.48% | 126,725 |
| Jul 17, 2025 | 7.05 | 7.55 | 7.05 | 7.47 | 7.47 | 2.75% | 115,767 |
| Jul 16, 2025 | 7.28 | 7.28 | 7.15 | 7.27 | 7.27 | -0.14% | 41,838 |
| Jul 15, 2025 | 7.26 | 7.30 | 7.22 | 7.28 | 7.28 | 0.28% | 65,382 |
| Jul 14, 2025 | 7.01 | 7.29 | 7.01 | 7.26 | 7.26 | 1.82% | 77,431 |
| Jul 11, 2025 | 7.00 | 7.13 | 6.97 | 7.13 | 7.13 | 1.86% | 71,666 |
| Jul 10, 2025 | 6.91 | 7.08 | 6.91 | 7.00 | 7.00 | 0.43% | 106,502 |
| Jul 9, 2025 | 6.99 | 7.04 | 6.91 | 6.97 | 6.97 | -0.29% | 48,667 |
| Jul 8, 2025 | 7.00 | 7.06 | 6.95 | 6.99 | 6.99 | 0.14% | 31,804 |
| Jul 7, 2025 | 7.02 | 7.05 | 6.91 | 6.98 | 6.98 | -0.99% | 41,446 |
| Jul 4, 2025 | 7.05 | 7.09 | 6.98 | 7.05 | 7.05 | - | 35,340 |
| Jul 3, 2025 | 7.00 | 7.07 | 6.93 | 7.05 | 7.05 | 0.71% | 36,398 |
| Jul 2, 2025 | 7.10 | 7.11 | 6.98 | 7.00 | 7.00 | -1.27% | 29,099 |
| Jul 1, 2025 | 7.12 | 7.12 | 6.99 | 7.09 | 7.09 | -0.70% | 57,159 |