Profile Systems & Software SA (ATH:PROF)
Greece · Delayed Price · Currency is EUR 7.49
-0.10 (-1.32%)
Aug 14, 2025, 5:16 PM EET
ATH:PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 6.98 | 7.14 | 6.97 | 7.14 | 7.08 | 1.56% | 64,640 |
| Jun 27, 2025 | 6.94 | 7.09 | 6.81 | 7.03 | 6.97 | 1.74% | 131,393 |
| Jun 26, 2025 | 6.69 | 6.93 | 6.69 | 6.91 | 6.85 | 4.70% | 139,657 |
| Jun 25, 2025 | 6.63 | 6.66 | 6.50 | 6.60 | 6.54 | 0.30% | 56,347 |
| Jun 24, 2025 | 6.39 | 6.66 | 6.39 | 6.58 | 6.52 | 4.11% | 101,385 |
| Jun 23, 2025 | 6.28 | 6.36 | 6.23 | 6.32 | 6.26 | 0.64% | 50,383 |
| Jun 20, 2025 | 6.20 | 6.30 | 6.15 | 6.28 | 6.22 | 2.61% | 120,344 |
| Jun 19, 2025 | 6.10 | 6.17 | 6.00 | 6.12 | 6.06 | 0.49% | 93,187 |
| Jun 18, 2025 | 6.12 | 6.16 | 6.08 | 6.09 | 6.03 | 2.35% | 239,241 |
| Jun 17, 2025 | 5.99 | 6.00 | 5.89 | 5.95 | 5.90 | 0.34% | 64,706 |
| Jun 16, 2025 | 5.90 | 5.97 | 5.89 | 5.93 | 5.88 | 0.51% | 53,868 |
| Jun 13, 2025 | 5.92 | 5.95 | 5.80 | 5.90 | 5.85 | -1.99% | 88,843 |
| Jun 12, 2025 | 6.15 | 6.15 | 6.00 | 6.02 | 5.97 | -2.11% | 38,417 |
| Jun 11, 2025 | 6.19 | 6.19 | 6.07 | 6.15 | 6.09 | -0.32% | 32,572 |
| Jun 10, 2025 | 6.21 | 6.21 | 6.16 | 6.17 | 6.11 | - | 21,825 |
| Jun 6, 2025 | 6.10 | 6.17 | 6.07 | 6.17 | 6.11 | 1.15% | 32,301 |
| Jun 5, 2025 | 6.13 | 6.14 | 6.05 | 6.10 | 6.04 | -0.49% | 26,711 |