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 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,500 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 1,703 |
| Sep 23, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 5,290 |
| Sep 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 500 |
| Sep 19, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 4,153 |
| Sep 18, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.37% | 2,459 |
| Sep 17, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 0.37% | 4,903 |
| Sep 16, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 4,517 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | - | 15,925 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 3,920 |
| Sep 11, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.36% | 18,890 |
| Sep 10, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.36% | 18,513 |
| Sep 9, 2025 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | -1.77% | 15,492 |
| Sep 8, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.41% | 18,099 |
| Sep 5, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -3.30% | 1,222 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | 1.68% | 13,472 |
| Sep 3, 2025 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | -0.67% | 2,140 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.83% | 6,491 |
| Sep 1, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 1.90% | 109 |
| Aug 29, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 2,294 |
| Aug 28, 2025 | 1.66 | 1.68 | 1.55 | 1.55 | 1.55 | -3.43% | 13,489 |
| Aug 27, 2025 | 1.58 | 1.74 | 1.54 | 1.61 | 1.61 | 1.58% | 24,671 |
| Aug 26, 2025 | 1.64 | 1.66 | 1.57 | 1.58 | 1.58 | -3.07% | 13,985 |
| Aug 25, 2025 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 4,800 |
| Aug 22, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 18,462 |
| Aug 21, 2025 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -2.03% | 12,563 |
| Aug 20, 2025 | 1.59 | 1.73 | 1.59 | 1.73 | 1.73 | 9.18% | 64,829 |
| Aug 19, 2025 | 1.50 | 1.58 | 1.49 | 1.58 | 1.58 | 7.48% | 31,069 |
| Aug 18, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.01% | 7,442 |
| Aug 14, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -2.94% | 26,333 |
| Aug 13, 2025 | 1.47 | 1.56 | 1.47 | 1.53 | 1.53 | 4.08% | 58,920 |
| Aug 12, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.73% | 27,636 |
| Aug 11, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 3.96% | 26,628 |
| Aug 8, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 4,245 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 814 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.10% | 250 |
| Aug 5, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.63% | 1,132 |
| Aug 4, 2025 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | -1.48% | 9,308 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | - | 2,178 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.37% | 49 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 1.12% | 155 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.25% | 5,750 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 51 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -2.87% | 13,454 |
| Jul 24, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -1.06% | 6,848 |
| Jul 23, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 4.06% | 3,300 |
| Jul 22, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 6,116 |
| Jul 21, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.36% | 10,825 |
| Jul 18, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 4,657 |
| Jul 17, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 1.10% | 2,550 |