Profithol, S.A. (BME:SPH)
Spain · Delayed Price · Currency is EUR 0.3680
0.00 (0.00%)
Aug 11, 2025, 5:28 PM CET
Profithol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 6.36% | 40,071 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.34 | 0.35 | 0.35 | -12.85% | 59,699 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 4.75% | 48,870 |
| Aug 6, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 3.55% | 19,251 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | 1,357 |
| Aug 4, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 607 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,512 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.83% | 4,700 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.68% | 1,500 |
| Jul 29, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 1.36% | 19,400 |
| Jul 28, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -6.84% | 35,446 |
| Jul 25, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 0.77% | 5,500 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.00% | 50,124 |
| Jul 23, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -8.88% | 70,232 |
| Jul 22, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 5.78% | 68,582 |
| Jul 21, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 8.92% | 10,715 |
| Jul 18, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -1.30% | 10,004 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.61% | 3,300 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -10.00% | 6,821 |
| Jul 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 14, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 4.33% | 13,100 |
| Jul 11, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | 3.42% | 19,420 |
| Jul 10, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -5.94% | 30,105 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,744 |
| Jul 7, 2025 | 0.39 | 0.39 | 0.39 | 0.40 | 0.40 | - | 150 |
| Jul 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.32% | 1,000 |
| Jul 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | 16,501 |
| Jul 2, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -1.99% | 25,004 |
| Jul 1, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | -3.59% | 18,177 |
| Jun 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.18% | 5,526 |
| Jun 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 6,793 |
| Jun 26, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -2.26% | 17,000 |
| Jun 25, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 15,650 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,500 |
| Jun 23, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.77% | 2,195 |
| Jun 20, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -4.77% | 17,350 |
| Jun 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | 9,275 |
| Jun 18, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | -0.68% | 29,753 |
| Jun 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | 11,200 |
| Jun 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -0.23% | 6,787 |
| Jun 12, 2025 | 0.45 | 0.47 | 0.41 | 0.44 | 0.44 | -5.19% | 114,053 |
| Jun 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.29% | 1,500 |
| May 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |