Pipe Works L. Girakian Profil S.A. (ATH:PROFK)
Greece
· Delayed Price · Currency is EUR 1.355
+0.020 (1.50%)
At close: Dec 5, 2025
ATH:PROFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.50% | 4,535 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 3, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -2.20% | 7,400 |
| Dec 2, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.11% | 480 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -3.23% | 811 |
| Nov 28, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.09% | 760 |
| Nov 27, 2025 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | -0.36% | 2,765 |
| Nov 26, 2025 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | -1.07% | 4,450 |
| Nov 25, 2025 | 1.45 | 1.47 | 1.39 | 1.40 | 1.40 | -3.11% | 7,470 |
| Nov 24, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 1.05% | 1,620 |
| Nov 21, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 1.06% | 6,720 |
| Nov 20, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 4.81% | 24,796 |
| Nov 19, 2025 | 1.30 | 1.41 | 1.30 | 1.35 | 1.35 | 2.27% | 11,273 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -4.69% | 1,627 |
| Nov 17, 2025 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | -1.07% | 4,300 |
| Nov 14, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 10,737 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 1.92% | 12,850 |
| Nov 12, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -1.14% | 3,997 |
| Nov 11, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 2,523 |
| Nov 10, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | - | 4,042 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.37% | 5,736 |
| Nov 6, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -2.20% | 2,920 |
| Nov 5, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 3,565 |
| Nov 4, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.50% | 2,069 |
| Nov 3, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -2.91% | 9,037 |
| Oct 31, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.36% | 60 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | - | 10,541 |
| Oct 29, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 3,192 |
| Oct 27, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.87% | 1,608 |
| Oct 24, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.20% | 2,696 |
| Oct 23, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 5,071 |
| Oct 22, 2025 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 1.09% | 9,976 |
| Oct 21, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | 0.37% | 3,320 |
| Oct 20, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 0.37% | 7,890 |
| Oct 17, 2025 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | -3.55% | 6,648 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 310 |
| Oct 15, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 4.41% | 10,725 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -3.89% | 1,252 |
| Oct 13, 2025 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | 0.35% | 5,594 |
| Oct 10, 2025 | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | 2.17% | 3,202 |
| Oct 9, 2025 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | - | 10,527 |
| Oct 8, 2025 | 1.49 | 1.51 | 1.38 | 1.38 | 1.38 | -6.44% | 18,963 |
| Oct 7, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 1,309 |
| Oct 6, 2025 | 1.49 | 1.55 | 1.43 | 1.49 | 1.49 | 3.13% | 25,071 |
| Oct 3, 2025 | 1.35 | 1.55 | 1.35 | 1.44 | 1.44 | 9.51% | 41,905 |
| Oct 2, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 7,203 |
| Oct 1, 2025 | 1.28 | 1.33 | 1.24 | 1.29 | 1.29 | -2.65% | 7,453 |
| Sep 30, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.12% | 1,775 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -1.48% | 11,265 |
| Sep 26, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -1.81% | 1,816 |