Profile Systems & Software SA (ATH:PROF)
Greece · Delayed Price · Currency is EUR 8.96
+0.06 (0.67%)
Jul 21, 2026, 5:10 PM EET
ATH:PROF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.89 | 9.06 | 8.84 | 8.96 | 8.96 | 0.67% | 32,782 |
| Jul 20, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.90 | 0.56% | 39,446 |
| Jul 17, 2026 | 8.96 | 8.96 | 8.70 | 8.85 | 8.85 | -1.23% | 41,315 |
| Jul 16, 2026 | 8.96 | 8.97 | 8.80 | 8.96 | 8.96 | 0.11% | 76,930 |
| Jul 15, 2026 | 8.90 | 8.96 | 8.75 | 8.95 | 8.95 | 0.34% | 35,183 |
| Jul 14, 2026 | 8.99 | 8.99 | 8.70 | 8.92 | 8.92 | -0.78% | 16,518 |
| Jul 13, 2026 | 9.00 | 9.00 | 8.79 | 8.99 | 8.99 | -0.11% | 32,062 |
| Jul 10, 2026 | 8.78 | 9.18 | 8.78 | 9.00 | 9.00 | 3.45% | 184,137 |
| Jul 9, 2026 | 8.58 | 8.74 | 8.53 | 8.70 | 8.70 | 3.94% | 114,332 |
| Jul 8, 2026 | 8.60 | 8.60 | 8.00 | 8.37 | 8.37 | -0.95% | 155,774 |
| Jul 7, 2026 | 8.54 | 8.54 | 8.35 | 8.45 | 8.45 | 0.60% | 68,715 |
| Jul 6, 2026 | 8.56 | 8.77 | 8.36 | 8.40 | 8.40 | -2.21% | 50,112 |
| Jul 3, 2026 | 8.69 | 8.75 | 8.50 | 8.59 | 8.59 | -0.69% | 139,219 |
| Jul 2, 2026 | 8.10 | 8.65 | 8.10 | 8.65 | 8.65 | 7.05% | 294,485 |
| Jul 1, 2026 | 7.71 | 8.09 | 7.70 | 8.08 | 8.08 | 4.94% | 335,970 |
| Jun 30, 2026 | 7.64 | 7.70 | 7.54 | 7.70 | 7.70 | 1.88% | 72,188 |
| Jun 29, 2026 | 7.68 | 7.75 | 7.56 | 7.64 | 7.56 | 0.26% | 25,473 |
| Jun 26, 2026 | 7.67 | 7.76 | 7.56 | 7.62 | 7.54 | -0.52% | 53,422 |
| Jun 25, 2026 | 7.66 | 7.79 | 7.50 | 7.66 | 7.58 | -1.03% | 41,480 |
| Jun 24, 2026 | 7.78 | 7.80 | 7.69 | 7.74 | 7.66 | -0.77% | 49,233 |
| Jun 23, 2026 | 7.89 | 7.89 | 7.75 | 7.80 | 7.72 | -1.14% | 55,759 |
| Jun 22, 2026 | 7.74 | 7.89 | 7.63 | 7.89 | 7.81 | 1.68% | 92,124 |
| Jun 19, 2026 | 7.66 | 7.87 | 7.66 | 7.76 | 7.68 | 0.39% | 66,865 |
| Jun 18, 2026 | 7.65 | 7.87 | 7.59 | 7.73 | 7.65 | 1.84% | 36,389 |
| Jun 17, 2026 | 7.67 | 7.72 | 7.49 | 7.59 | 7.51 | -0.13% | 78,064 |
| Jun 16, 2026 | 7.89 | 7.89 | 7.60 | 7.60 | 7.52 | -1.30% | 44,001 |
| Jun 15, 2026 | 7.86 | 8.06 | 7.70 | 7.70 | 7.62 | -2.04% | 132,294 |
| Jun 12, 2026 | 7.71 | 7.98 | 7.71 | 7.86 | 7.78 | 2.48% | 132,155 |
| Jun 11, 2026 | 7.70 | 7.82 | 7.64 | 7.67 | 7.59 | -0.52% | 88,633 |
| Jun 10, 2026 | 7.66 | 7.77 | 7.65 | 7.71 | 7.63 | 0.92% | 58,854 |
| Jun 9, 2026 | 7.47 | 7.64 | 7.47 | 7.64 | 7.56 | 1.87% | 31,821 |
| Jun 8, 2026 | 7.33 | 7.50 | 7.13 | 7.50 | 7.42 | 2.32% | 29,825 |
| Jun 5, 2026 | 7.35 | 7.45 | 7.27 | 7.33 | 7.25 | -1.35% | 68,845 |
| Jun 4, 2026 | 7.45 | 7.48 | 7.33 | 7.43 | 7.35 | -0.54% | 27,631 |
| Jun 3, 2026 | 7.48 | 7.55 | 7.44 | 7.47 | 7.39 | -1.32% | 27,510 |
| Jun 2, 2026 | 7.63 | 7.63 | 7.45 | 7.57 | 7.49 | -0.26% | 33,106 |
| May 29, 2026 | 7.62 | 7.62 | 7.46 | 7.59 | 7.51 | 1.07% | 39,145 |
| May 28, 2026 | 7.70 | 7.70 | 7.50 | 7.51 | 7.43 | -2.21% | 25,982 |
| May 27, 2026 | 7.70 | 7.72 | 7.58 | 7.68 | 7.60 | 0.66% | 69,611 |
| May 26, 2026 | 7.45 | 7.72 | 7.33 | 7.63 | 7.55 | 1.73% | 117,016 |
| May 25, 2026 | 7.40 | 7.57 | 7.40 | 7.50 | 7.42 | 0.67% | 96,314 |
| May 22, 2026 | 7.25 | 7.52 | 7.15 | 7.45 | 7.37 | 2.90% | 57,562 |
| May 21, 2026 | 7.18 | 7.39 | 7.11 | 7.24 | 7.16 | 1.97% | 119,428 |
| May 20, 2026 | 7.12 | 7.28 | 7.07 | 7.10 | 7.02 | 1.28% | 52,793 |
| May 19, 2026 | 7.19 | 7.19 | 6.98 | 7.01 | 6.93 | -0.71% | 30,327 |
| May 18, 2026 | 7.22 | 7.22 | 7.06 | 7.06 | 6.98 | -1.67% | 34,254 |
| May 15, 2026 | 7.20 | 7.22 | 7.11 | 7.18 | 7.10 | -0.97% | 22,693 |
| May 14, 2026 | 7.24 | 7.31 | 7.23 | 7.25 | 7.17 | - | 49,765 |
| May 13, 2026 | 7.24 | 7.30 | 7.15 | 7.25 | 7.17 | 0.97% | 54,032 |
| May 12, 2026 | 7.37 | 7.37 | 7.17 | 7.18 | 7.10 | -2.18% | 19,798 |