ProfilGruppen AB (publ) (FRA:O47)
Germany · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:O47 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% | - |
| Aug 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | - |
| Aug 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Aug 21, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -1.46% | - |
| Aug 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | - |
| Aug 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 18, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 17, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -2.34% | 100 |
| Aug 14, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | -0.47% | - |
| Aug 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Aug 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 10, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 4.35% | - |
| Aug 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | - |
| Aug 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Aug 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 4, 2026 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | -1.43% | - |
| Aug 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 31, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 1.94% | - |
| Jul 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Jul 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Jul 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.34% | - |
| Jul 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% | - |
| Jul 24, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.81% | - |
| Jul 23, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Jul 22, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | - |
| Jul 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% | - |
| Jul 20, 2026 | 9.68 | 9.88 | 9.68 | 9.88 | 9.88 | 2.07% | - |
| Jul 17, 2026 | 9.94 | 9.94 | 9.68 | 9.68 | 9.68 | -2.02% | - |
| Jul 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.23% | - |
| Jul 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.41% | - |
| Jul 14, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% | - |
| Jul 13, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | -0.23% | - |
| Jul 10, 2026 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | 0.91% | - |
| Jul 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% | - |
| Jul 8, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -0.23% | - |
| Jul 7, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.28% | - |
| Jul 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Jul 3, 2026 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | -0.71% | - |
| Jul 2, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.44% | - |
| Jul 1, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.72% | - |
| Jun 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% | - |
| Jun 29, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | -0.24% | - |
| Jun 26, 2026 | 8.66 | 8.66 | 8.30 | 8.30 | 8.30 | -3.26% | - |
| Jun 25, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.15% | - |
| Jun 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.36% | - |
| Jun 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 22, 2026 | 8.46 | 8.80 | 8.46 | 8.80 | 8.80 | 4.02% | - |
| Jun 19, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% | - |
| Jun 18, 2026 | 8.64 | 8.64 | 8.48 | 8.48 | 8.48 | -2.30% | - |