Skip to main content
Profithol, S.A. (BME:SPH)
Spain flag Spain · Delayed Price · Currency is EUR
0.329
0.00 (0.00%)
Dec 5, 2025, 3:21 PM CET

Profithol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.330.320.33--2,653
Dec 4, 20250.330.330.330.330.331.23%560
Dec 3, 20250.300.330.290.330.337.26%44,809
Dec 2, 20250.290.300.280.300.302.36%15,095
Dec 1, 20250.290.300.290.300.300.34%3,538
Nov 28, 20250.300.300.300.300.30-400
Nov 27, 20250.300.300.300.300.30--
Nov 26, 20250.300.300.300.300.30--
Nov 25, 20250.280.300.280.300.305.73%16,805
Nov 24, 20250.280.280.280.280.28-0.36%501
Nov 21, 20250.280.280.280.280.28-460
Nov 20, 20250.280.280.280.280.28-2.78%23,747
Nov 19, 20250.330.330.280.290.29-12.73%67,362
Nov 18, 20250.320.330.320.330.33-6.78%14,463
Nov 17, 20250.350.350.350.350.355.36%2,004
Nov 14, 20250.320.350.320.340.34-496
Nov 13, 20250.340.350.330.340.34-4.27%7,962
Nov 12, 20250.340.350.330.350.35-1.68%7,652
Nov 11, 20250.350.360.340.360.36-0.56%6,400
Nov 10, 20250.330.360.330.360.364.66%13,024
Nov 7, 20250.360.360.330.340.34-4.46%4,801
Nov 6, 20250.340.360.340.360.365.28%14,142
Nov 5, 20250.330.340.330.340.34-5,225
Nov 4, 20250.340.340.340.340.34-2.57%703
Nov 3, 20250.340.350.340.350.35-2.51%6,252
Oct 31, 20250.350.360.330.360.364.06%18,231
Oct 30, 20250.370.380.340.350.35-4.17%52,439
Oct 29, 20250.360.390.350.360.362.56%68,048
Oct 28, 20250.320.350.320.350.359.69%11,065
Oct 27, 20250.320.350.320.320.32-20,000
Oct 24, 20250.320.320.320.320.320.95%6,000
Oct 23, 20250.320.320.320.320.32-10,000
Oct 22, 20250.320.320.320.320.32--
Oct 21, 20250.330.340.320.320.320.32%31,364
Oct 20, 20250.340.340.320.320.32-7.06%3,555
Oct 17, 20250.340.340.340.340.34--
Oct 16, 20250.350.360.340.340.34-3.41%38,416
Oct 15, 20250.360.360.350.350.35-0.85%5,640
Oct 14, 20250.350.350.350.360.36-31
Oct 13, 20250.360.360.360.360.36-183
Oct 10, 20250.360.360.360.360.36--
Oct 9, 20250.360.360.360.360.36--
Oct 8, 20250.360.360.360.360.36-5,786
Oct 7, 20250.360.360.360.360.36-1.39%11,837
Oct 6, 20250.360.360.360.360.36--
Oct 3, 20250.360.360.360.360.361.41%2,511
Oct 2, 20250.360.360.360.360.36-2.20%3,600
Oct 1, 20250.360.390.360.360.362.25%33,530
Sep 30, 20250.360.360.360.360.36-3.01%10,000
Sep 29, 20250.370.370.370.370.371.67%2,500
Sep 26, 20250.380.380.360.360.36-2.70%10,068
Sep 25, 20250.380.380.350.370.37-3.65%25,970
Sep 24, 20250.390.390.390.380.38-200
Sep 23, 20250.380.380.380.380.38--
Sep 22, 20250.380.380.380.380.38-0.26%3,251
Sep 19, 20250.400.400.390.390.39-3.75%1,167
Sep 18, 20250.390.400.390.400.408.70%16,000
Sep 17, 20250.390.390.390.370.37-60
Sep 16, 20250.370.370.370.370.37-3.16%3,590
Sep 15, 20250.360.400.350.380.380.26%20,600
Sep 12, 20250.350.380.350.380.38-180
Sep 11, 20250.360.380.360.380.382.71%1,920
Sep 10, 20250.390.390.370.370.37-9,899
Sep 9, 20250.370.390.370.370.37-0.27%7,222
Sep 8, 20250.390.390.390.370.37-100
Sep 5, 20250.370.390.370.370.37-4.15%1,008
Sep 4, 20250.390.390.390.390.39-0.26%1,000
Sep 3, 20250.380.390.360.390.392.11%11,805
Sep 2, 20250.380.380.380.380.38--
Sep 1, 20250.400.400.380.380.38-2.57%2,411
Aug 29, 20250.380.420.380.390.390.52%44,725
Aug 28, 20250.390.390.380.390.393.20%725
Aug 27, 20250.370.390.370.380.38-3.10%36,965
Aug 26, 20250.390.390.370.390.39-0.51%2,236
Aug 25, 20250.370.400.360.390.397.46%20,790
Aug 22, 20250.400.400.360.360.36-7.89%45,766
Aug 21, 20250.490.500.390.390.39-20.45%218,982
Aug 20, 20250.380.490.380.490.4939.94%258,987
Aug 19, 20250.350.350.350.350.354.13%5,668
Aug 18, 20250.370.370.330.340.341.50%17,602
Aug 15, 20250.330.330.330.330.33-4.57%2,500
Aug 14, 20250.370.370.330.350.35-4.63%15,163
Aug 13, 20250.350.370.330.370.37-0.27%20,166
Aug 12, 20250.370.370.370.370.37--
Aug 11, 20250.360.370.340.370.376.36%39,371
Aug 8, 20250.400.400.340.350.35-12.85%59,699
Aug 7, 20250.400.400.370.400.404.75%41,861
Aug 6, 20250.370.400.370.380.383.55%19,250
Aug 5, 20250.370.370.370.370.370.27%1,357
Aug 4, 20250.370.370.360.370.371.39%607
Aug 1, 20250.360.360.360.360.36-1,512
Jul 31, 20250.360.360.360.360.36-0.83%4,100
Jul 30, 20250.360.360.360.360.36-2.68%1,500
Jul 29, 20250.380.380.360.370.371.36%19,400
Jul 28, 20250.380.390.370.370.37-6.84%35,446
Jul 25, 20250.380.400.380.400.400.77%5,500
Jul 24, 20250.400.400.370.390.39-2.00%50,124
Jul 23, 20250.410.410.380.400.40-8.88%70,232
Jul 22, 20250.410.450.410.440.445.78%68,582
Jul 21, 20250.390.420.390.420.428.92%10,715