Profile Systems & Software SA (ATH:PROF)
Greece flag Greece · Delayed Price · Currency is EUR
7.02
+0.20 (2.93%)
Oct 1, 2025, 12:18 PM EET

ATH:PROF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20257.597.597.427.497.49-1.32%26,223
Aug 13, 20257.567.607.447.597.590.40%32,220
Aug 12, 20257.737.737.547.567.56-2.20%75,102
Aug 11, 20257.707.847.677.737.730.39%38,331
Aug 8, 20257.647.717.607.707.700.65%43,624
Aug 7, 20257.527.667.507.657.650.53%43,425
Aug 6, 20257.407.617.387.617.612.84%40,172
Aug 5, 20257.577.577.307.407.40-30,755
Aug 4, 20257.357.647.317.407.400.41%29,506
Aug 1, 20257.647.677.377.377.37-3.91%44,548
Jul 31, 20257.657.727.627.677.670.26%35,722
Jul 30, 20257.567.667.557.657.650.39%19,685
Jul 29, 20257.557.657.517.627.620.93%43,075
Jul 28, 20257.777.807.557.557.55-2.71%70,052
Jul 25, 20257.767.777.647.767.76-80,960
Jul 24, 20257.767.797.537.767.762.37%87,246
Jul 23, 20257.467.777.427.587.58-178,741
Jul 22, 20257.617.617.497.587.58-0.39%142,425