Profile Systems & Software SA (ATH:PROF)
Greece
· Delayed Price · Currency is EUR 6.86
-0.31 (-4.32%)
Mar 2, 2026, 1:44 PM EET
ATH:PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.25 | 7.37 | 7.00 | 7.17 | 7.17 | -1.10% | 83,820 |
| Feb 26, 2026 | 7.34 | 7.54 | 7.21 | 7.25 | 7.25 | 0.69% | 122,535 |
| Feb 25, 2026 | 6.90 | 7.28 | 6.90 | 7.20 | 7.20 | 4.35% | 79,301 |
| Feb 24, 2026 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -4.17% | 69,502 |
| Feb 20, 2026 | 7.29 | 7.30 | 7.14 | 7.20 | 7.20 | -1.37% | 44,403 |
| Feb 19, 2026 | 7.40 | 7.54 | 7.24 | 7.30 | 7.30 | -2.01% | 30,212 |
| Feb 18, 2026 | 7.38 | 7.49 | 7.31 | 7.45 | 7.45 | 0.95% | 39,513 |
| Feb 17, 2026 | 7.36 | 7.50 | 7.29 | 7.38 | 7.38 | -1.20% | 43,567 |
| Feb 16, 2026 | 7.45 | 7.58 | 7.38 | 7.47 | 7.47 | 0.27% | 36,462 |
| Feb 13, 2026 | 7.63 | 7.63 | 7.43 | 7.45 | 7.45 | -1.72% | 39,632 |
| Feb 12, 2026 | 7.63 | 7.69 | 7.58 | 7.58 | 7.58 | -1.56% | 73,402 |
| Feb 11, 2026 | 7.78 | 7.83 | 7.61 | 7.70 | 7.70 | -1.03% | 47,677 |
| Feb 10, 2026 | 7.79 | 7.80 | 7.71 | 7.78 | 7.78 | -0.77% | 49,651 |
| Feb 9, 2026 | 7.89 | 7.98 | 7.72 | 7.84 | 7.84 | -0.63% | 25,464 |
| Feb 6, 2026 | 8.07 | 8.07 | 7.69 | 7.89 | 7.89 | -1.38% | 53,117 |
| Feb 5, 2026 | 8.12 | 8.12 | 7.95 | 8.00 | 8.00 | -1.11% | 65,878 |
| Feb 4, 2026 | 8.04 | 8.09 | 7.95 | 8.09 | 8.09 | 1.12% | 47,580 |
| Feb 3, 2026 | 8.00 | 8.06 | 7.98 | 8.00 | 8.00 | 0.38% | 28,236 |
| Feb 2, 2026 | 7.86 | 8.00 | 7.72 | 7.97 | 7.97 | 1.92% | 39,789 |
| Jan 30, 2026 | 7.90 | 7.95 | 7.74 | 7.82 | 7.82 | 0.26% | 53,597 |
| Jan 29, 2026 | 7.98 | 8.03 | 7.80 | 7.80 | 7.80 | -1.89% | 64,838 |
| Jan 28, 2026 | 7.90 | 7.98 | 7.80 | 7.95 | 7.95 | 0.63% | 46,298 |
| Jan 27, 2026 | 7.74 | 7.96 | 7.70 | 7.90 | 7.90 | 1.28% | 58,682 |
| Jan 26, 2026 | 7.88 | 7.88 | 7.65 | 7.80 | 7.80 | 0.13% | 35,224 |
| Jan 23, 2026 | 7.99 | 7.99 | 7.75 | 7.79 | 7.79 | -1.39% | 31,149 |
| Jan 22, 2026 | 7.83 | 8.00 | 7.73 | 7.90 | 7.90 | 3.27% | 103,936 |
| Jan 21, 2026 | 7.64 | 7.65 | 7.40 | 7.65 | 7.65 | -0.26% | 31,727 |
| Jan 20, 2026 | 7.70 | 7.72 | 7.60 | 7.67 | 7.67 | -0.26% | 159,973 |
| Jan 19, 2026 | 7.51 | 7.75 | 7.37 | 7.69 | 7.69 | 1.85% | 55,350 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.51 | 7.55 | 7.55 | -1.31% | 31,044 |
| Jan 15, 2026 | 7.76 | 7.78 | 7.62 | 7.65 | 7.65 | -1.42% | 29,432 |
| Jan 14, 2026 | 7.73 | 7.79 | 7.70 | 7.76 | 7.76 | 0.39% | 33,040 |
| Jan 13, 2026 | 7.81 | 7.86 | 7.69 | 7.73 | 7.73 | -2.03% | 47,276 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.83 | 7.89 | 7.89 | -1.74% | 20,232 |
| Jan 9, 2026 | 8.00 | 8.04 | 7.88 | 8.03 | 8.03 | 1.52% | 43,642 |
| Jan 8, 2026 | 7.93 | 7.95 | 7.78 | 7.91 | 7.91 | -0.25% | 54,966 |
| Jan 7, 2026 | 7.82 | 7.93 | 7.81 | 7.93 | 7.93 | 1.67% | 24,141 |
| Jan 5, 2026 | 7.89 | 7.93 | 7.76 | 7.80 | 7.80 | -1.14% | 16,099 |
| Jan 2, 2026 | 8.10 | 8.10 | 7.83 | 7.89 | 7.89 | -1.74% | 32,889 |
| Dec 31, 2025 | 7.88 | 8.05 | 7.88 | 8.03 | 8.03 | 1.90% | 30,936 |
| Dec 30, 2025 | 7.90 | 7.96 | 7.81 | 7.88 | 7.88 | -1.25% | 42,811 |
| Dec 29, 2025 | 7.95 | 8.10 | 7.80 | 7.98 | 7.98 | -0.75% | 47,424 |
| Dec 23, 2025 | 8.03 | 8.08 | 7.90 | 8.04 | 8.04 | 1.01% | 46,458 |
| Dec 22, 2025 | 7.88 | 7.98 | 7.83 | 7.96 | 7.96 | 1.02% | 23,575 |
| Dec 19, 2025 | 8.02 | 8.02 | 7.70 | 7.88 | 7.88 | -1.25% | 62,162 |
| Dec 18, 2025 | 8.08 | 8.15 | 7.88 | 7.98 | 7.98 | -1.24% | 56,460 |
| Dec 17, 2025 | 8.07 | 8.08 | 7.90 | 8.08 | 8.08 | 0.37% | 42,546 |
| Dec 16, 2025 | 8.07 | 8.07 | 7.85 | 8.05 | 8.05 | 0.12% | 97,563 |
| Dec 15, 2025 | 7.87 | 8.06 | 7.86 | 8.04 | 8.04 | 2.94% | 156,323 |
| Dec 12, 2025 | 7.45 | 7.98 | 7.35 | 7.81 | 7.81 | 6.40% | 323,667 |
| Dec 11, 2025 | 7.50 | 7.56 | 7.33 | 7.34 | 7.34 | -1.48% | 55,822 |
| Dec 10, 2025 | 7.27 | 7.52 | 7.26 | 7.45 | 7.45 | 3.62% | 156,988 |
| Dec 9, 2025 | 7.32 | 7.32 | 7.15 | 7.19 | 7.19 | -1.24% | 21,085 |
| Dec 8, 2025 | 7.29 | 7.29 | 7.15 | 7.28 | 7.28 | 0.69% | 17,745 |
| 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 |