Pipe Works L. Girakian Profil S.A. (ATH:PROFK)
Greece
· Delayed Price · Currency is EUR 1.680
+0.015 (0.90%)
Last updated: Mar 5, 2026, 1:34 PM EET
ATH:PROFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.50 | 1.67 | 1.50 | 1.67 | 1.67 | 11.00% | 14,245 |
| Mar 3, 2026 | 1.53 | 1.58 | 1.48 | 1.50 | 1.50 | -5.66% | 8,934 |
| Mar 2, 2026 | 1.59 | 1.68 | 1.58 | 1.59 | 1.59 | -7.29% | 8,300 |
| Feb 27, 2026 | 1.70 | 1.77 | 1.65 | 1.72 | 1.72 | -0.87% | 5,070 |
| Feb 26, 2026 | 1.70 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 1,247 |
| Feb 25, 2026 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 5,010 |
| Feb 24, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -2.08% | 6,700 |
| Feb 20, 2026 | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -2.60% | 1,830 |
| Feb 19, 2026 | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | 0.87% | 7,250 |
| Feb 18, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 3,284 |
| Feb 17, 2026 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | -0.88% | 15,757 |
| Feb 16, 2026 | 1.72 | 1.76 | 1.68 | 1.71 | 1.71 | - | 16,190 |
| Feb 13, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -3.66% | 11,966 |
| Feb 12, 2026 | 1.80 | 1.82 | 1.74 | 1.78 | 1.78 | -1.39% | 7,404 |
| Feb 11, 2026 | 1.82 | 1.84 | 1.73 | 1.80 | 1.80 | - | 6,574 |
| Feb 10, 2026 | 1.78 | 1.87 | 1.77 | 1.80 | 1.80 | 0.84% | 37,208 |
| Feb 9, 2026 | 1.79 | 1.80 | 1.71 | 1.79 | 1.79 | 1.13% | 19,685 |
| Feb 6, 2026 | 1.77 | 1.79 | 1.68 | 1.77 | 1.77 | - | 38,562 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -0.84% | 10,001 |
| Feb 4, 2026 | 1.80 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 23,790 |
| Feb 3, 2026 | 1.85 | 1.88 | 1.75 | 1.80 | 1.80 | 0.56% | 63,993 |
| Feb 2, 2026 | 1.50 | 1.82 | 1.46 | 1.79 | 1.79 | 26.06% | 349,524 |
| Jan 30, 2026 | 1.44 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 10,316 |
| Jan 29, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | 1.72% | 1,755 |
| Jan 28, 2026 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -2.35% | 3,108 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -2.61% | 6,096 |
| Jan 26, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 2,793 |
| Jan 23, 2026 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 4,352 |
| Jan 22, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | 1.29% | 502 |
| Jan 21, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | 2.31% | 4,000 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.33% | 4,522 |
| Jan 19, 2026 | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -2.88% | 5,080 |
| Jan 16, 2026 | 1.53 | 1.58 | 1.51 | 1.57 | 1.57 | 3.64% | 8,504 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.50 | 1.51 | 1.51 | -4.73% | 4,300 |
| Jan 14, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | -0.63% | 4,992 |
| Jan 13, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -2.15% | 5,910 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -2.10% | 10,990 |
| Jan 9, 2026 | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | 1.22% | 27,005 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.57 | 1.65 | 1.65 | 1.54% | 8,419 |
| Jan 7, 2026 | 1.63 | 1.65 | 1.57 | 1.62 | 1.62 | 1.57% | 4,610 |
| Jan 5, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | - | 4,200 |
| Jan 2, 2026 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 2.24% | 31,869 |
| Dec 31, 2025 | 1.40 | 1.57 | 1.40 | 1.56 | 1.56 | 7.59% | 59,579 |
| Dec 30, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.94% | 15,101 |
| Dec 29, 2025 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 0.36% | 5,000 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 2,989 |
| Dec 22, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 2,855 |
| Dec 19, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.99% | 8,769 |
| Dec 18, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 8,810 |
| Dec 17, 2025 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 3.42% | 15,598 |
| Dec 16, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -2.23% | 3,867 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.28% | 410 |
| Dec 12, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -2.23% | 192 |
| Dec 11, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 3,742 |
| Dec 10, 2025 | 1.31 | 1.36 | 1.29 | 1.35 | 1.35 | 3.46% | 6,048 |
| Dec 9, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 10,530 |
| Dec 8, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -1.11% | 10,303 |
| 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 |