Profithol, S.A. (BME:SPH)
Spain · Delayed Price · Currency is EUR 0.1850
-0.0100 (-5.13%)
Mar 18, 2026, 3:45 PM CET
Profithol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 36,716 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 5,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 7,289 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 5,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.26% | 12,605 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 27, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -3.11% | 36,068 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.17% | 1,474 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 125 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 8,000 |
| Feb 17, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 11,305 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 11,144 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 2,101 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,941 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 59 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,500 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 4,532 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.37% | 3,000 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 3,939 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.80% | 6,911 |
| Jan 26, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.20% | 20,695 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,955 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,545 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,000 |
| Jan 20, 2026 | 0.27 | 0.29 | 0.23 | 0.26 | 0.26 | -9.72% | 224,267 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.29 | - | 300 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.04% | 28,279 |
| Jan 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.52% | 1,130 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.33% | 30,149 |
| Jan 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.32% | 27,610 |
| Jan 9, 2026 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 8.19% | 44,824 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -0.35% | 13,220 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.83% | 5,501 |