Pipe Works L. Girakian Profil S.A. (ATH:PROFK)
Greece · Delayed Price · Currency is EUR 1.500
-0.110 (-6.83%)
At close: Sep 2, 2025
ATH:PROFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.49 | 1.52 | 1.45 | 1.49 | - | -0.67% | 2,140 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | - | -6.83% | 6,491 |
| Sep 1, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | - | 1.90% | 109 |
| Aug 29, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | - | 1.94% | 2,294 |
| Aug 28, 2025 | 1.66 | 1.68 | 1.55 | 1.55 | - | -3.43% | 13,489 |
| Aug 27, 2025 | 1.58 | 1.74 | 1.54 | 1.61 | - | 1.58% | 24,671 |
| Aug 26, 2025 | 1.64 | 1.66 | 1.57 | 1.58 | - | -3.07% | 13,985 |
| Aug 25, 2025 | 1.62 | 1.70 | 1.62 | 1.63 | - | -2.98% | 4,800 |
| Aug 22, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | - | -0.59% | 18,462 |
| Aug 21, 2025 | 1.75 | 1.75 | 1.68 | 1.69 | - | -2.03% | 12,563 |
| Aug 20, 2025 | 1.59 | 1.73 | 1.59 | 1.73 | - | 9.18% | 64,829 |
| Aug 19, 2025 | 1.50 | 1.58 | 1.49 | 1.58 | - | 7.48% | 31,069 |
| Aug 18, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | - | -1.01% | 7,442 |
| Aug 14, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | - | -2.94% | 26,333 |
| Aug 13, 2025 | 1.47 | 1.56 | 1.47 | 1.53 | - | 4.08% | 58,920 |
| Aug 12, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | - | 1.73% | 27,636 |
| Aug 11, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | - | 3.96% | 26,628 |
| Aug 8, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | - | 1.46% | 4,245 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1.48% | 814 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -1.10% | 250 |
| Aug 5, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | - | 2.63% | 1,132 |
| Aug 4, 2025 | 1.32 | 1.33 | 1.29 | 1.33 | - | -1.48% | 9,308 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.30 | 1.35 | - | - | 2,178 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | - | -0.37% | 49 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | - | 1.12% | 155 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | - | -3.25% | 5,750 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | - | 2.21% | 51 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.35 | 1.36 | - | -2.87% | 13,454 |
| Jul 24, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | - | -1.06% | 6,848 |
| Jul 23, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | - | 4.06% | 3,300 |
| Jul 22, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | - | -1.45% | 6,116 |
| Jul 21, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | - | 0.36% | 10,825 |
| Jul 18, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | - | -0.72% | 4,657 |
| Jul 17, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | - | 1.10% | 2,550 |
| Jul 16, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | - | -0.73% | 1,165 |
| Jul 15, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | - | -0.72% | 1,659 |
| Jul 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | - |
| Jul 11, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | - | - | 678 |
| Jul 10, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | - | -2.81% | 4,746 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | - | -0.35% | 6,616 |
| Jul 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | - |
| Jul 7, 2025 | 1.40 | 1.44 | 1.37 | 1.43 | - | -0.35% | 1,230 |
| Jul 4, 2025 | 1.40 | 1.44 | 1.37 | 1.44 | - | 5.90% | 671 |
| Jul 3, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | - | -3.21% | 2 |
| Jul 2, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | - | -1.75% | 2,206 |
| Jul 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1.06% | 1 |
| Jun 30, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | - | -0.70% | 2,679 |
| Jun 27, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | - | 1.07% | 3,577 |
| Jun 26, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | - | -0.71% | 10,312 |
| Jun 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 0.71% | 300 |