Profile Systems & Software SA (ATH:PROF)
Greece
· Delayed Price · Currency is EUR 7.23
+0.17 (2.41%)
Dec 5, 2025, 5:17 PM EET
ATH:PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.16 | 7.25 | 7.03 | 7.23 | 7.23 | 2.41% | 40,642 |
| Dec 4, 2025 | 7.07 | 7.12 | 7.02 | 7.06 | 7.06 | -0.14% | 20,986 |
| Dec 3, 2025 | 7.14 | 7.14 | 7.05 | 7.07 | 7.07 | -1.12% | 16,546 |
| Dec 2, 2025 | 7.18 | 7.18 | 7.08 | 7.15 | 7.15 | 0.14% | 10,255 |
| Dec 1, 2025 | 7.27 | 7.27 | 7.05 | 7.14 | 7.14 | -0.70% | 24,743 |
| Nov 28, 2025 | 7.29 | 7.29 | 7.12 | 7.19 | 7.19 | -1.24% | 21,784 |
| Nov 27, 2025 | 7.31 | 7.31 | 7.15 | 7.28 | 7.28 | -0.14% | 15,160 |
| Nov 26, 2025 | 7.32 | 7.38 | 7.25 | 7.29 | 7.29 | -0.68% | 21,052 |
| Nov 25, 2025 | 7.21 | 7.34 | 7.20 | 7.34 | 7.34 | 1.94% | 93,204 |
| Nov 24, 2025 | 7.23 | 7.28 | 7.18 | 7.20 | 7.20 | 0.42% | 15,486 |
| Nov 21, 2025 | 7.16 | 7.18 | 7.06 | 7.17 | 7.17 | -1.51% | 32,702 |
| Nov 20, 2025 | 7.17 | 7.28 | 7.16 | 7.28 | 7.28 | 1.68% | 17,857 |
| Nov 19, 2025 | 7.14 | 7.16 | 7.05 | 7.16 | 7.16 | -0.14% | 28,214 |
| Nov 18, 2025 | 7.20 | 7.26 | 7.10 | 7.17 | 7.17 | -2.18% | 21,713 |
| Nov 17, 2025 | 7.25 | 7.34 | 7.25 | 7.33 | 7.33 | 0.83% | 59,898 |
| Nov 14, 2025 | 7.30 | 7.33 | 7.16 | 7.27 | 7.27 | -1.76% | 15,456 |
| Nov 13, 2025 | 7.40 | 7.43 | 7.28 | 7.40 | 7.40 | 0.14% | 22,658 |
| Nov 12, 2025 | 7.28 | 7.39 | 7.24 | 7.39 | 7.39 | 1.93% | 41,881 |
| Nov 11, 2025 | 7.29 | 7.31 | 7.21 | 7.25 | 7.25 | -0.14% | 24,937 |
| Nov 10, 2025 | 7.24 | 7.29 | 7.16 | 7.26 | 7.26 | 1.82% | 22,141 |
| Nov 7, 2025 | 7.14 | 7.23 | 7.08 | 7.13 | 7.13 | -0.70% | 27,596 |
| Nov 6, 2025 | 7.31 | 7.31 | 7.16 | 7.18 | 7.18 | -0.83% | 16,977 |
| Nov 5, 2025 | 7.22 | 7.30 | 7.14 | 7.24 | 7.24 | -0.14% | 18,897 |
| Nov 4, 2025 | 7.30 | 7.30 | 7.17 | 7.25 | 7.25 | -1.36% | 24,899 |
| Nov 3, 2025 | 7.21 | 7.35 | 7.21 | 7.35 | 7.35 | 1.94% | 15,084 |
| Oct 31, 2025 | 7.39 | 7.39 | 7.08 | 7.21 | 7.21 | 0.28% | 27,572 |
| Oct 30, 2025 | 7.27 | 7.36 | 7.18 | 7.19 | 7.19 | -1.37% | 38,892 |
| Oct 29, 2025 | 7.27 | 7.39 | 7.23 | 7.29 | 7.29 | -0.41% | 23,130 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.25 | 7.32 | 7.32 | 0.27% | 22,457 |
| Oct 24, 2025 | 7.49 | 7.49 | 7.25 | 7.30 | 7.30 | -1.88% | 27,515 |
| Oct 23, 2025 | 7.38 | 7.50 | 7.32 | 7.44 | 7.44 | 0.81% | 38,422 |
| Oct 22, 2025 | 7.30 | 7.41 | 7.17 | 7.38 | 7.38 | 2.07% | 26,681 |
| Oct 21, 2025 | 7.17 | 7.23 | 7.08 | 7.23 | 7.23 | 1.83% | 15,877 |
| Oct 20, 2025 | 7.10 | 7.20 | 6.95 | 7.10 | 7.10 | 0.57% | 52,703 |
| Oct 17, 2025 | 7.10 | 7.14 | 6.90 | 7.06 | 7.06 | -2.62% | 74,373 |
| Oct 16, 2025 | 7.42 | 7.42 | 7.11 | 7.25 | 7.25 | -1.76% | 32,771 |
| Oct 15, 2025 | 7.42 | 7.48 | 7.38 | 7.38 | 7.38 | - | 46,395 |
| Oct 14, 2025 | 7.44 | 7.50 | 7.19 | 7.38 | 7.38 | -0.14% | 113,258 |
| Oct 13, 2025 | 7.66 | 7.66 | 7.36 | 7.39 | 7.39 | -3.52% | 55,716 |
| Oct 10, 2025 | 7.67 | 7.70 | 7.57 | 7.66 | 7.66 | 0.26% | 142,478 |
| Oct 9, 2025 | 7.34 | 7.68 | 7.34 | 7.64 | 7.64 | 5.82% | 222,520 |
| Oct 8, 2025 | 7.29 | 7.33 | 7.11 | 7.22 | 7.22 | -0.82% | 39,092 |
| Oct 7, 2025 | 7.29 | 7.29 | 7.18 | 7.28 | 7.28 | 0.41% | 33,205 |
| Oct 6, 2025 | 7.24 | 7.28 | 7.14 | 7.25 | 7.25 | 0.69% | 78,622 |
| Oct 3, 2025 | 7.18 | 7.25 | 7.15 | 7.20 | 7.20 | 1.84% | 28,995 |
| Oct 2, 2025 | 7.18 | 7.20 | 7.02 | 7.07 | 7.07 | -0.98% | 37,881 |
| Oct 1, 2025 | 6.81 | 7.14 | 6.81 | 7.14 | 7.14 | 4.69% | 38,768 |
| Sep 30, 2025 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | -2.71% | 49,969 |
| Sep 29, 2025 | 6.96 | 7.13 | 6.93 | 7.01 | 7.01 | 0.14% | 30,801 |
| Sep 26, 2025 | 7.00 | 7.14 | 6.91 | 7.00 | 7.00 | -1.69% | 48,883 |