ProfilGruppen AB (publ) (FRA:O47)
Germany · Delayed Price · Currency is EUR 9.82
-0.43 (-4.20%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:O47 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | -4.20% | 4 |
| Oct 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.65% | - |
| Oct 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Oct 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 19, 2026 | 10.85 | 11.05 | 10.80 | 10.80 | 10.80 | -0.46% | 4 |
| Oct 16, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Oct 15, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | - |
| Oct 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | - |
| Oct 13, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Oct 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.83% | - |
| Oct 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | - |
| Oct 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Oct 7, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | - |
| Oct 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 5, 2026 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 0.91% | - |
| Oct 2, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 3.77% | - |
| Oct 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | - |
| Sep 30, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | - |
| Sep 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Sep 28, 2026 | 10.35 | 10.75 | 10.35 | 10.75 | 10.75 | 3.86% | - |
| Sep 25, 2026 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 0.98% | - |
| Sep 24, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 23, 2026 | 10.80 | 10.80 | 10.25 | 10.25 | 10.25 | -5.09% | - |
| Sep 22, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Sep 21, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Sep 18, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.47% | - |
| Sep 17, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 16, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Sep 15, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 14, 2026 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Sep 11, 2026 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -1.36% | - |
| Sep 10, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Sep 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 8, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Sep 7, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Sep 4, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 1.81% | - |
| Sep 3, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Sep 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.29% | - |
| Sep 1, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 31, 2026 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 2.40% | - |
| Aug 28, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 27, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| 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 |