Pipe Works L. Girakian Profil S.A. (ATH:PROFK)
Greece · Delayed Price · Currency is EUR 1.350
0.00 (0.00%)
At close: Aug 1, 2025, 5:20 PM EET
ATH:PROFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.38 | 1.38 | 1.30 | 1.35 | - | - | 3,158 |
| 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 |
| Jun 24, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | - | -1.75% | 7,210 |
| Jun 23, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | - | 1.06% | 2,271 |
| Jun 20, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | - | 4.04% | 21,715 |
| Jun 19, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | - | 2.26% | 4,421 |
| Jun 18, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | -2.56% | 3,770 |
| Jun 17, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | - | -3.19% | 3,096 |
| Jun 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | - | - |
| Jun 13, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | - | -2.42% | 1,236 |
| Jun 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jun 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1.76% | 430 |
| Jun 10, 2025 | 1.44 | 1.45 | 1.39 | 1.42 | - | - | 1,228 |
| Jun 6, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | - | - | 2,628 |
| Jun 5, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | - | 2.90% | 2,100 |
| Jun 4, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | - | - | 10,500 |
| Jun 3, 2025 | 1.38 | 1.46 | 1.38 | 1.38 | - | -0.36% | 19,820 |
| Jun 2, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | - | 3.75% | 1,400 |
| May 30, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | - | 1.14% | 2,440 |
| May 29, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | - | 1.15% | 15,573 |
| May 28, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | - | -2.97% | 4,266 |
| May 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -2.18% | 90 |
| May 26, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | - | -1.08% | 1,100 |
| May 23, 2025 | 1.33 | 1.40 | 1.33 | 1.39 | - | 0.36% | 9,068 |