Profile Systems & Software SA (ATH:PROF)
Greece · Delayed Price · Currency is EUR 7.89
-0.14 (-1.74%)
At close: Jan 2, 2026
ATH:PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.10 | 8.10 | 7.83 | 7.89 | 7.89 | -1.74% | 32,889 |
| Dec 31, 2025 | 7.88 | 8.05 | 7.88 | 8.03 | 8.03 | 1.90% | 30,936 |
| Dec 30, 2025 | 7.90 | 7.96 | 7.81 | 7.88 | 7.88 | -1.25% | 42,811 |
| Dec 29, 2025 | 7.95 | 8.10 | 7.80 | 7.98 | 7.98 | -0.75% | 47,424 |
| Dec 23, 2025 | 8.03 | 8.08 | 7.90 | 8.04 | 8.04 | 1.01% | 46,458 |
| Dec 22, 2025 | 7.88 | 7.98 | 7.83 | 7.96 | 7.96 | 1.02% | 23,575 |
| Dec 19, 2025 | 8.02 | 8.02 | 7.70 | 7.88 | 7.88 | -1.25% | 62,162 |
| Dec 18, 2025 | 8.08 | 8.15 | 7.88 | 7.98 | 7.98 | -1.24% | 56,460 |
| Dec 17, 2025 | 8.07 | 8.08 | 7.90 | 8.08 | 8.08 | 0.37% | 42,546 |
| Dec 16, 2025 | 8.07 | 8.07 | 7.85 | 8.05 | 8.05 | 0.12% | 97,563 |
| Dec 15, 2025 | 7.87 | 8.06 | 7.86 | 8.04 | 8.04 | 2.94% | 156,323 |
| Dec 12, 2025 | 7.45 | 7.98 | 7.35 | 7.81 | 7.81 | 6.40% | 323,667 |
| Dec 11, 2025 | 7.50 | 7.56 | 7.33 | 7.34 | 7.34 | -1.48% | 55,822 |
| Dec 10, 2025 | 7.27 | 7.52 | 7.26 | 7.45 | 7.45 | 3.62% | 156,988 |
| Dec 9, 2025 | 7.32 | 7.32 | 7.15 | 7.19 | 7.19 | -1.24% | 21,085 |
| Dec 8, 2025 | 7.29 | 7.29 | 7.15 | 7.28 | 7.28 | 0.69% | 17,745 |
| Dec 5, 2025 | 7.16 | 7.25 | 7.03 | 7.23 | 7.23 | 2.41% | 40,642 |
| Dec 4, 2025 | 7.07 | 7.12 | 7.02 | 7.06 | 7.06 | -0.14% | 20,986 |
| Dec 3, 2025 | 7.14 | 7.14 | 7.05 | 7.07 | 7.07 | -1.12% | 16,546 |
| Dec 2, 2025 | 7.18 | 7.18 | 7.08 | 7.15 | 7.15 | 0.14% | 10,255 |
| Dec 1, 2025 | 7.27 | 7.27 | 7.05 | 7.14 | 7.14 | -0.70% | 24,743 |
| Nov 28, 2025 | 7.29 | 7.29 | 7.12 | 7.19 | 7.19 | -1.24% | 21,784 |
| Nov 27, 2025 | 7.31 | 7.31 | 7.15 | 7.28 | 7.28 | -0.14% | 15,160 |
| Nov 26, 2025 | 7.32 | 7.38 | 7.25 | 7.29 | 7.29 | -0.68% | 21,052 |
| Nov 25, 2025 | 7.21 | 7.34 | 7.20 | 7.34 | 7.34 | 1.94% | 93,204 |
| Nov 24, 2025 | 7.23 | 7.28 | 7.18 | 7.20 | 7.20 | 0.42% | 15,486 |
| Nov 21, 2025 | 7.16 | 7.18 | 7.06 | 7.17 | 7.17 | -1.51% | 32,702 |
| Nov 20, 2025 | 7.17 | 7.28 | 7.16 | 7.28 | 7.28 | 1.68% | 17,857 |
| Nov 19, 2025 | 7.14 | 7.16 | 7.05 | 7.16 | 7.16 | -0.14% | 28,214 |
| Nov 18, 2025 | 7.20 | 7.26 | 7.10 | 7.17 | 7.17 | -2.18% | 21,713 |
| 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 |