Profile Systems & Software SA (ATH:PROF)
Greece · Delayed Price · Currency is EUR 7.24
+0.14 (1.97%)
May 21, 2026, 5:09 PM EET
ATH:PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.18 | 7.39 | 7.11 | 7.24 | 7.24 | 1.97% | 119,428 |
| May 20, 2026 | 7.12 | 7.28 | 7.07 | 7.10 | 7.10 | 1.28% | 52,793 |
| May 19, 2026 | 7.19 | 7.19 | 6.98 | 7.01 | 7.01 | -0.71% | 30,327 |
| May 18, 2026 | 7.22 | 7.22 | 7.06 | 7.06 | 7.06 | -1.67% | 34,254 |
| May 15, 2026 | 7.20 | 7.22 | 7.11 | 7.18 | 7.18 | -0.97% | 22,693 |
| May 14, 2026 | 7.24 | 7.31 | 7.23 | 7.25 | 7.25 | - | 49,765 |
| May 13, 2026 | 7.24 | 7.30 | 7.15 | 7.25 | 7.25 | 0.97% | 54,032 |
| May 12, 2026 | 7.37 | 7.37 | 7.17 | 7.18 | 7.18 | -2.18% | 19,798 |
| May 11, 2026 | 7.43 | 7.43 | 7.28 | 7.34 | 7.34 | -1.21% | 28,068 |
| May 8, 2026 | 7.42 | 7.46 | 7.32 | 7.43 | 7.43 | 0.13% | 25,728 |
| May 7, 2026 | 7.50 | 7.54 | 7.37 | 7.42 | 7.42 | -0.40% | 60,036 |
| May 6, 2026 | 7.48 | 7.53 | 7.39 | 7.45 | 7.45 | 0.54% | 81,752 |
| May 5, 2026 | 7.41 | 7.45 | 7.38 | 7.41 | 7.41 | -1.20% | 42,560 |
| May 4, 2026 | 7.55 | 7.59 | 7.42 | 7.50 | 7.50 | -0.53% | 29,794 |
| Apr 30, 2026 | 7.45 | 7.60 | 7.40 | 7.54 | 7.54 | 0.53% | 19,520 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 71,774 |
| Apr 28, 2026 | 7.61 | 7.70 | 7.52 | 7.70 | 7.70 | - | 46,634 |
| Apr 27, 2026 | 7.60 | 7.70 | 7.45 | 7.70 | 7.70 | 1.85% | 87,333 |
| Apr 24, 2026 | 7.66 | 7.68 | 7.50 | 7.56 | 7.56 | -1.18% | 37,448 |
| Apr 23, 2026 | 7.64 | 7.73 | 7.56 | 7.65 | 7.65 | 0.26% | 37,922 |
| Apr 22, 2026 | 7.65 | 7.75 | 7.55 | 7.63 | 7.63 | 1.33% | 111,106 |
| Apr 21, 2026 | 7.52 | 7.57 | 7.41 | 7.53 | 7.53 | 1.07% | 20,245 |
| Apr 20, 2026 | 7.48 | 7.48 | 7.34 | 7.45 | 7.45 | -1.19% | 53,182 |
| Apr 17, 2026 | 7.49 | 7.54 | 7.38 | 7.54 | 7.54 | 0.40% | 59,050 |
| Apr 16, 2026 | 7.57 | 7.57 | 7.36 | 7.51 | 7.51 | 0.54% | 51,074 |
| Apr 15, 2026 | 7.50 | 7.81 | 7.46 | 7.47 | 7.47 | -1.32% | 79,072 |
| Apr 14, 2026 | 7.30 | 7.62 | 7.28 | 7.57 | 7.57 | 3.84% | 144,525 |
| Apr 9, 2026 | 7.17 | 7.30 | 7.14 | 7.29 | 7.29 | -1.22% | 38,073 |
| Apr 8, 2026 | 7.39 | 7.39 | 7.24 | 7.38 | 7.38 | 5.43% | 55,457 |
| Apr 7, 2026 | 7.11 | 7.14 | 6.96 | 7.00 | 7.00 | -1.27% | 25,556 |
| Apr 2, 2026 | 7.00 | 7.09 | 6.90 | 7.09 | 7.09 | -0.98% | 28,043 |
| Apr 1, 2026 | 7.07 | 7.22 | 7.07 | 7.16 | 7.16 | 4.22% | 31,944 |
| Mar 31, 2026 | 6.74 | 6.95 | 6.72 | 6.87 | 6.87 | 1.63% | 29,007 |
| Mar 30, 2026 | 7.04 | 7.07 | 6.76 | 6.76 | 6.76 | -4.38% | 29,803 |
| Mar 27, 2026 | 7.02 | 7.11 | 6.87 | 7.07 | 7.07 | -1.12% | 66,328 |
| Mar 26, 2026 | 7.11 | 7.17 | 6.96 | 7.15 | 7.15 | 0.56% | 30,813 |
| Mar 24, 2026 | 7.22 | 7.22 | 7.04 | 7.11 | 7.11 | -3.27% | 29,725 |
| Mar 23, 2026 | 7.16 | 7.40 | 6.92 | 7.35 | 7.35 | 0.82% | 59,527 |
| Mar 20, 2026 | 7.39 | 7.39 | 7.17 | 7.29 | 7.29 | -0.68% | 25,731 |
| Mar 19, 2026 | 7.32 | 7.34 | 7.05 | 7.34 | 7.34 | -0.54% | 47,334 |
| Mar 18, 2026 | 7.50 | 7.60 | 7.31 | 7.38 | 7.38 | -2.77% | 46,251 |
| Mar 17, 2026 | 7.40 | 7.66 | 7.32 | 7.59 | 7.59 | 1.88% | 98,731 |
| Mar 16, 2026 | 7.51 | 7.51 | 7.11 | 7.45 | 7.45 | 0.68% | 40,682 |
| Mar 13, 2026 | 7.30 | 7.40 | 7.19 | 7.40 | 7.40 | 1.37% | 32,538 |
| Mar 12, 2026 | 7.48 | 7.48 | 7.14 | 7.30 | 7.30 | -2.93% | 66,831 |
| Mar 11, 2026 | 6.94 | 7.54 | 6.80 | 7.52 | 7.52 | 8.36% | 167,504 |
| Mar 10, 2026 | 6.62 | 6.94 | 6.56 | 6.94 | 6.94 | 7.60% | 83,985 |
| Mar 9, 2026 | 6.28 | 6.45 | 6.16 | 6.45 | 6.45 | - | 65,091 |
| Mar 6, 2026 | 6.36 | 6.45 | 6.24 | 6.45 | 6.45 | 1.42% | 51,855 |
| Mar 5, 2026 | 6.34 | 6.58 | 6.34 | 6.36 | 6.36 | 0.16% | 77,366 |