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 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 |
| Sep 25, 2025 | 7.10 | 7.22 | 7.00 | 7.12 | 7.12 | - | 41,211 |
| Sep 24, 2025 | 7.20 | 7.22 | 7.10 | 7.12 | 7.12 | -1.66% | 24,825 |
| Sep 23, 2025 | 7.25 | 7.30 | 7.17 | 7.24 | 7.24 | 0.56% | 47,209 |
| Sep 22, 2025 | 7.26 | 7.35 | 7.10 | 7.20 | 7.20 | -1.91% | 34,569 |
| Sep 19, 2025 | 7.48 | 7.50 | 7.28 | 7.34 | 7.34 | -1.87% | 37,350 |
| Sep 18, 2025 | 7.36 | 7.48 | 7.29 | 7.48 | 7.48 | 1.63% | 33,647 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.23 | 7.36 | 7.36 | -0.54% | 19,723 |
| Sep 16, 2025 | 7.36 | 7.47 | 7.26 | 7.40 | 7.40 | 1.23% | 53,567 |
| Sep 15, 2025 | 7.20 | 7.32 | 7.19 | 7.31 | 7.31 | 1.67% | 35,215 |
| Sep 12, 2025 | 7.10 | 7.29 | 7.08 | 7.19 | 7.19 | - | 41,995 |
| Sep 11, 2025 | 7.22 | 7.22 | 7.00 | 7.19 | 7.19 | 1.13% | 27,294 |
| Sep 10, 2025 | 7.04 | 7.30 | 6.90 | 7.11 | 7.11 | 0.99% | 29,694 |
| Sep 9, 2025 | 6.88 | 7.05 | 6.78 | 7.04 | 7.04 | 3.07% | 33,155 |
| Sep 8, 2025 | 6.80 | 6.87 | 6.73 | 6.83 | 6.83 | 0.44% | 25,146 |
| Sep 5, 2025 | 6.80 | 6.89 | 6.70 | 6.80 | 6.80 | - | 27,929 |
| Sep 4, 2025 | 7.06 | 7.06 | 6.69 | 6.80 | 6.80 | -1.02% | 59,400 |
| Sep 3, 2025 | 6.84 | 6.96 | 6.80 | 6.87 | 6.87 | -1.15% | 36,935 |
| Sep 2, 2025 | 7.00 | 7.03 | 6.50 | 6.95 | 6.95 | -0.86% | 147,791 |
| Sep 1, 2025 | 7.22 | 7.33 | 7.01 | 7.01 | 7.01 | -3.71% | 54,032 |
| Aug 29, 2025 | 7.15 | 7.36 | 7.13 | 7.28 | 7.28 | 0.41% | 30,785 |
| Aug 28, 2025 | 7.54 | 7.58 | 7.15 | 7.25 | 7.25 | -3.59% | 132,087 |
| Aug 27, 2025 | 7.42 | 7.54 | 7.27 | 7.52 | 7.52 | 1.35% | 33,464 |
| Aug 26, 2025 | 7.45 | 7.45 | 7.27 | 7.42 | 7.42 | -0.80% | 23,511 |
| Aug 25, 2025 | 7.48 | 7.54 | 7.38 | 7.48 | 7.48 | -0.27% | 30,861 |
| Aug 22, 2025 | 7.55 | 7.55 | 7.44 | 7.50 | 7.50 | -0.79% | 23,679 |
| Aug 21, 2025 | 7.63 | 7.63 | 7.49 | 7.56 | 7.56 | -0.40% | 14,485 |
| Aug 20, 2025 | 7.52 | 7.59 | 7.42 | 7.59 | 7.59 | 0.26% | 24,756 |
| Aug 19, 2025 | 7.49 | 7.57 | 7.36 | 7.57 | 7.57 | 2.30% | 33,186 |
| Aug 18, 2025 | 7.49 | 7.59 | 7.40 | 7.40 | 7.40 | -1.20% | 37,135 |
| Aug 14, 2025 | 7.59 | 7.59 | 7.42 | 7.49 | 7.49 | -1.32% | 26,084 |
| Aug 13, 2025 | 7.56 | 7.60 | 7.44 | 7.59 | 7.59 | 0.40% | 31,977 |
| Aug 12, 2025 | 7.73 | 7.73 | 7.54 | 7.56 | 7.56 | -2.20% | 75,052 |
| Aug 11, 2025 | 7.70 | 7.84 | 7.67 | 7.73 | 7.73 | 0.39% | 37,731 |
| Aug 8, 2025 | 7.64 | 7.71 | 7.60 | 7.70 | 7.70 | 0.65% | 43,391 |
| Aug 7, 2025 | 7.52 | 7.66 | 7.50 | 7.65 | 7.65 | 0.53% | 42,525 |
| Aug 6, 2025 | 7.40 | 7.61 | 7.38 | 7.61 | 7.61 | 2.84% | 40,047 |
| Aug 5, 2025 | 7.57 | 7.57 | 7.30 | 7.40 | 7.40 | - | 30,725 |
| Aug 4, 2025 | 7.35 | 7.64 | 7.31 | 7.40 | 7.40 | 0.41% | 28,506 |
| Aug 1, 2025 | 7.64 | 7.67 | 7.37 | 7.37 | 7.37 | -3.91% | 44,548 |
| Jul 31, 2025 | 7.65 | 7.72 | 7.62 | 7.67 | 7.67 | 0.26% | 35,697 |
| Jul 30, 2025 | 7.56 | 7.66 | 7.55 | 7.65 | 7.65 | 0.39% | 19,685 |
| Jul 29, 2025 | 7.55 | 7.65 | 7.51 | 7.62 | 7.62 | 0.93% | 43,075 |
| Jul 28, 2025 | 7.77 | 7.80 | 7.55 | 7.55 | 7.55 | -2.71% | 70,052 |
| Jul 25, 2025 | 7.76 | 7.77 | 7.64 | 7.76 | 7.76 | - | 80,960 |
| Jul 24, 2025 | 7.76 | 7.79 | 7.53 | 7.76 | 7.76 | 2.37% | 87,246 |
| Jul 23, 2025 | 7.46 | 7.77 | 7.42 | 7.58 | 7.58 | - | 178,681 |
| Jul 22, 2025 | 7.61 | 7.61 | 7.49 | 7.58 | 7.58 | -0.39% | 142,425 |
| Jul 21, 2025 | 7.80 | 7.83 | 7.60 | 7.61 | 7.61 | -1.55% | 118,847 |
| Jul 18, 2025 | 7.50 | 7.74 | 7.50 | 7.73 | 7.73 | 3.48% | 126,725 |
| Jul 17, 2025 | 7.05 | 7.55 | 7.05 | 7.47 | 7.47 | 2.75% | 115,767 |
| Jul 16, 2025 | 7.28 | 7.28 | 7.15 | 7.27 | 7.27 | -0.14% | 41,838 |