Profithol, S.A. (BME:SPH)
Spain
· Delayed Price · Currency is EUR 0.218
-0.007 (-3.11%)
At close: Feb 27, 2026
Profithol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -3.11% | 36,068 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.17% | 1,474 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 125 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 8,000 |
| Feb 17, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 11,305 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 11,144 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 2,101 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,941 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 59 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,500 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 4,532 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.37% | 3,000 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 3,939 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.80% | 6,911 |
| Jan 26, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.20% | 20,695 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,955 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,545 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,000 |
| Jan 20, 2026 | 0.27 | 0.29 | 0.23 | 0.26 | 0.26 | -9.72% | 224,267 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.29 | - | 300 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.04% | 28,279 |
| Jan 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.52% | 1,130 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.33% | 30,149 |
| Jan 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.32% | 27,610 |
| Jan 9, 2026 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 8.19% | 44,824 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -0.35% | 13,220 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.83% | 5,501 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.51% | 505 |
| Jan 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 11,392 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.06% | 13,083 |
| Dec 30, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -7.24% | 13,500 |
| Dec 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.68% | 15,480 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 1,070 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 19, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 2.04% | 24,074 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.76% | 800 |
| Dec 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 5,050 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.44% | 8,590 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.00% | 10,100 |
| Dec 11, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -1.32% | 3,718 |
| Dec 10, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -7.03% | 26,900 |
| Dec 9, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.47% | 6,215 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.86% | 5,000 |
| Dec 5, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 1,853 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.23% | 560 |
| Dec 3, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 7.26% | 44,809 |
| Dec 2, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.36% | 15,095 |
| Dec 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 3,538 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 400 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.73% | 16,805 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 501 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 460 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | 23,747 |
| Nov 19, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -12.73% | 67,362 |
| Nov 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -6.78% | 14,463 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.36% | 2,004 |
| Nov 14, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | - | 496 |
| Nov 13, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -4.27% | 7,962 |
| Nov 12, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -1.68% | 7,652 |
| Nov 11, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -0.56% | 6,400 |
| Nov 10, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 4.66% | 13,024 |
| Nov 7, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.46% | 4,801 |
| Nov 6, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.28% | 14,142 |
| Nov 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 5,225 |
| Nov 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.57% | 703 |
| Nov 3, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -2.51% | 6,252 |
| Oct 31, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 4.06% | 18,231 |
| Oct 30, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -4.17% | 52,439 |
| Oct 29, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 2.56% | 68,048 |
| Oct 28, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.69% | 11,065 |
| Oct 27, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | - | 20,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.95% | 6,000 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 21, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | 0.32% | 31,364 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.06% | 3,555 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 16, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -3.41% | 38,416 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.85% | 5,640 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.36 | - | 31 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 183 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,786 |