Profile Systems & Software SA (ATH:PROF)
Greece · Delayed Price · Currency is EUR 10.54
+0.32 (3.13%)
Sep 22, 2026, 5:18 PM EET
ATH:PROF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 10.14 | 10.22 | 10.08 | 10.22 | 10.22 | 0.79% | 30,054 |
| Sep 18, 2026 | 10.00 | 10.16 | 9.90 | 10.14 | 10.14 | 2.42% | 64,363 |
| Sep 17, 2026 | 10.00 | 10.00 | 9.74 | 9.90 | 9.90 | -0.90% | 30,474 |
| Sep 16, 2026 | 9.91 | 10.04 | 9.75 | 9.99 | 9.99 | 0.50% | 29,359 |
| Sep 15, 2026 | 9.96 | 10.18 | 9.86 | 10.18 | 9.94 | 2.72% | 62,524 |
| Sep 14, 2026 | 10.00 | 10.32 | 9.91 | 9.91 | 9.68 | -1.88% | 69,812 |
| Sep 11, 2026 | 9.93 | 10.10 | 9.83 | 10.10 | 9.86 | 2.23% | 47,936 |
| Sep 10, 2026 | 9.87 | 10.04 | 9.85 | 9.88 | 9.65 | -0.60% | 56,529 |
| Sep 9, 2026 | 9.85 | 9.94 | 9.82 | 9.94 | 9.71 | 1.43% | 54,922 |
| Sep 8, 2026 | 9.87 | 9.91 | 9.78 | 9.80 | 9.57 | -0.51% | 47,428 |
| Sep 7, 2026 | 9.84 | 10.00 | 9.78 | 9.85 | 9.62 | 0.10% | 48,975 |
| Sep 4, 2026 | 10.00 | 10.06 | 9.83 | 9.84 | 9.61 | -1.30% | 34,743 |
| Sep 3, 2026 | 9.75 | 10.00 | 9.75 | 9.97 | 9.73 | 3.21% | 49,141 |
| Sep 2, 2026 | 9.70 | 9.83 | 9.61 | 9.66 | 9.43 | -1.73% | 39,908 |
| Sep 1, 2026 | 9.90 | 9.96 | 9.71 | 9.83 | 9.60 | -0.71% | 21,751 |
| Aug 31, 2026 | 9.89 | 9.97 | 9.78 | 9.90 | 9.67 | - | 20,166 |
| Aug 28, 2026 | 10.04 | 10.04 | 9.87 | 9.90 | 9.67 | -0.80% | 17,366 |
| Aug 27, 2026 | 9.94 | 10.08 | 9.92 | 9.98 | 9.74 | -0.20% | 39,124 |
| Aug 26, 2026 | 9.99 | 10.10 | 9.88 | 10.00 | 9.76 | 0.70% | 33,017 |
| Aug 25, 2026 | 9.98 | 10.10 | 9.90 | 9.93 | 9.70 | -1.29% | 22,452 |
| Aug 24, 2026 | 10.00 | 10.16 | 9.98 | 10.06 | 9.82 | 0.90% | 35,237 |
| Aug 21, 2026 | 9.79 | 9.97 | 9.78 | 9.97 | 9.73 | 1.84% | 34,830 |
| Aug 20, 2026 | 9.75 | 9.79 | 9.61 | 9.79 | 9.56 | 0.62% | 16,296 |
| Aug 19, 2026 | 9.65 | 9.74 | 9.57 | 9.73 | 9.50 | -0.51% | 26,041 |
| Aug 18, 2026 | 9.60 | 9.94 | 9.60 | 9.78 | 9.55 | -1.01% | 24,861 |
| Aug 17, 2026 | 9.95 | 10.10 | 9.72 | 9.88 | 9.65 | -0.70% | 46,082 |
| Aug 14, 2026 | 9.89 | 10.00 | 9.86 | 9.95 | 9.72 | 0.61% | 53,554 |
| Aug 13, 2026 | 9.80 | 9.95 | 9.80 | 9.89 | 9.66 | 1.02% | 35,998 |
| Aug 12, 2026 | 9.45 | 9.80 | 9.45 | 9.79 | 9.56 | 3.16% | 34,655 |
| Aug 11, 2026 | 9.41 | 9.64 | 9.39 | 9.49 | 9.27 | 1.06% | 64,333 |
| Aug 10, 2026 | 9.20 | 9.40 | 9.20 | 9.39 | 9.17 | 0.97% | 28,030 |
| Aug 7, 2026 | 9.10 | 9.38 | 9.10 | 9.30 | 9.08 | 1.09% | 52,188 |
| Aug 6, 2026 | 9.19 | 9.32 | 9.10 | 9.20 | 8.98 | 0.77% | 37,027 |
| Aug 5, 2026 | 9.20 | 9.24 | 9.11 | 9.13 | 8.91 | 0.33% | 22,730 |
| Aug 4, 2026 | 9.04 | 9.15 | 8.95 | 9.10 | 8.89 | 1.56% | 87,268 |
| Aug 3, 2026 | 8.88 | 9.00 | 8.87 | 8.96 | 8.75 | -0.33% | 24,041 |
| Jul 31, 2026 | 9.00 | 9.07 | 8.90 | 8.99 | 8.78 | -0.44% | 31,277 |
| Jul 30, 2026 | 9.20 | 9.25 | 8.77 | 9.03 | 8.82 | -1.85% | 46,459 |
| Jul 29, 2026 | 9.30 | 9.39 | 9.16 | 9.20 | 8.98 | - | 38,314 |
| Jul 28, 2026 | 9.20 | 9.22 | 9.11 | 9.20 | 8.98 | - | 42,733 |
| Jul 27, 2026 | 9.09 | 9.27 | 9.00 | 9.20 | 8.98 | 2.56% | 65,037 |
| Jul 24, 2026 | 9.02 | 9.02 | 8.81 | 8.97 | 8.76 | 0.90% | 25,681 |
| Jul 23, 2026 | 9.03 | 9.03 | 8.64 | 8.89 | 8.68 | -0.67% | 43,718 |
| Jul 22, 2026 | 9.00 | 9.20 | 8.82 | 8.95 | 8.74 | -0.11% | 57,505 |
| Jul 21, 2026 | 8.89 | 9.06 | 8.84 | 8.96 | 8.75 | 0.67% | 32,782 |
| Jul 20, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.69 | 0.56% | 39,446 |
| Jul 17, 2026 | 8.96 | 8.96 | 8.70 | 8.85 | 8.64 | -1.23% | 41,315 |
| Jul 16, 2026 | 8.96 | 8.97 | 8.80 | 8.96 | 8.75 | 0.11% | 76,930 |
| Jul 15, 2026 | 8.90 | 8.96 | 8.75 | 8.95 | 8.74 | 0.34% | 35,183 |
| Jul 14, 2026 | 8.99 | 8.99 | 8.70 | 8.92 | 8.71 | -0.78% | 16,518 |