Profithol, S.A. (BME:SPH)
Spain flag Spain · Delayed Price · Currency is EUR
0.3510
+0.0310 (9.69%)
Oct 28, 2025, 5:01 PM CET

Profithol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.320.350.320.350.359.69%11,806
Oct 27, 20250.320.350.320.320.32-25,000
Oct 24, 20250.320.320.320.320.320.95%6,000
Oct 23, 20250.320.320.320.320.32-12,050
Oct 22, 20250.320.320.320.320.32--
Oct 21, 20250.330.340.320.320.320.32%43,402
Oct 20, 20250.340.340.320.320.32-7.06%6,110
Oct 17, 20250.340.340.340.340.34--
Oct 16, 20250.350.360.340.340.34-3.41%38,416
Oct 15, 20250.360.360.350.350.35-0.85%6,940
Oct 14, 20250.350.360.350.360.36-62
Oct 13, 20250.360.360.360.360.36-366
Oct 10, 20250.360.360.360.360.36--
Oct 9, 20250.360.360.360.360.36--
Oct 8, 20250.360.360.360.360.36-11,286
Oct 7, 20250.360.360.360.360.36-1.39%19,087
Oct 6, 20250.360.360.360.360.36--
Oct 3, 20250.360.360.360.360.361.41%2,511
Oct 2, 20250.360.360.360.360.36-2.20%3,600
Oct 1, 20250.360.390.360.360.362.25%33,530
Sep 30, 20250.360.360.360.360.36-3.01%10,000
Sep 29, 20250.370.370.370.370.371.67%2,500
Sep 26, 20250.380.380.360.360.36-2.70%19,068
Sep 25, 20250.380.380.350.370.37-3.65%26,000
Sep 24, 20250.390.390.380.380.38-400
Sep 23, 20250.380.380.380.380.38--
Sep 22, 20250.380.380.380.380.38-0.26%5,898
Sep 19, 20250.400.400.390.390.39-3.75%1,234
Sep 18, 20250.390.400.390.400.408.70%20,049
Sep 17, 20250.390.390.370.370.37-120
Sep 16, 20250.370.370.370.370.37-3.16%7,180
Sep 15, 20250.360.400.350.380.380.26%20,670
Sep 12, 20250.350.380.350.380.38-280
Sep 11, 20250.360.380.360.380.382.71%2,199
Sep 10, 20250.390.390.370.370.37-9,899
Sep 9, 20250.370.390.370.370.37-0.27%14,000
Sep 8, 20250.390.390.390.370.37-6,500
Sep 5, 20250.370.390.370.370.37-4.15%6,864
Sep 4, 20250.390.390.390.390.39-0.26%2,000
Sep 3, 20250.380.390.360.390.392.11%12,635
Sep 2, 20250.380.380.380.380.38--
Sep 1, 20250.400.400.380.380.38-2.57%2,411
Aug 29, 20250.380.420.380.390.390.52%44,725
Aug 28, 20250.390.390.380.390.393.20%7,800
Aug 27, 20250.370.390.370.380.38-3.10%37,663
Aug 26, 20250.390.390.370.390.39-0.51%2,336
Aug 25, 20250.370.400.360.390.397.46%21,790
Aug 22, 20250.400.400.360.360.36-7.89%45,766
Aug 21, 20250.490.500.390.390.39-20.45%218,982
Aug 20, 20250.380.490.380.490.4939.94%261,887