Profithol, S.A. (BME:SPH)
0.3510
+0.0310 (9.69%)
Oct 28, 2025, 5:01 PM CET
Profithol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.69% | 11,806 |
| Oct 27, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | - | 25,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.95% | 6,000 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12,050 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 21, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | 0.32% | 43,402 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.06% | 6,110 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 16, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -3.41% | 38,416 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.85% | 6,940 |
| Oct 14, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 62 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 366 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 11,286 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 19,087 |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 2,511 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.20% | 3,600 |
| Oct 1, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | 2.25% | 33,530 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.01% | 10,000 |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.67% | 2,500 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 19,068 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -3.65% | 26,000 |
| Sep 24, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 400 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | 5,898 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 1,234 |
| Sep 18, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 8.70% | 20,049 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | - | 120 |
| Sep 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.16% | 7,180 |
| Sep 15, 2025 | 0.36 | 0.40 | 0.35 | 0.38 | 0.38 | 0.26% | 20,670 |
| Sep 12, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | - | 280 |
| Sep 11, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.71% | 2,199 |
| Sep 10, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | - | 9,899 |
| Sep 9, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -0.27% | 14,000 |
| Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.37 | 0.37 | - | 6,500 |
| Sep 5, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -4.15% | 6,864 |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.26% | 2,000 |
| Sep 3, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 2.11% | 12,635 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 1, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.57% | 2,411 |
| Aug 29, 2025 | 0.38 | 0.42 | 0.38 | 0.39 | 0.39 | 0.52% | 44,725 |
| Aug 28, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 3.20% | 7,800 |
| Aug 27, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -3.10% | 37,663 |
| Aug 26, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -0.51% | 2,336 |
| Aug 25, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 7.46% | 21,790 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -7.89% | 45,766 |
| Aug 21, 2025 | 0.49 | 0.50 | 0.39 | 0.39 | 0.39 | -20.45% | 218,982 |
| Aug 20, 2025 | 0.38 | 0.49 | 0.38 | 0.49 | 0.49 | 39.94% | 261,887 |