Skip to main content
Profithol, S.A. (BME:SPH)
Spain flag Spain · Delayed Price · Currency is EUR
0.630
+0.024 (3.96%)
Apr 28, 2026, 5:24 PM CET

Profithol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.610.570.58--3.63%12,997
Apr 27, 20260.560.610.560.610.613.77%8,507
Apr 24, 20260.570.580.510.580.580.69%72,259
Apr 23, 20260.580.610.570.580.58-4.92%30,300
Apr 22, 20260.610.630.590.610.610.66%48,725
Apr 21, 20260.600.640.580.610.610.33%36,293
Apr 20, 20260.660.700.600.600.60-7.08%139,308
Apr 17, 20260.650.680.650.650.65-0.91%34,291
Apr 16, 20260.740.770.650.660.66-4.93%325,234
Apr 15, 20260.500.720.500.690.6933.20%270,214
Apr 14, 20260.530.540.480.520.52-2.26%60,211
Apr 13, 20260.530.570.530.530.53-2.93%45,554
Apr 10, 20260.570.590.520.550.55-4.21%90,297
Apr 9, 20260.600.640.560.570.57-8.36%85,230
Apr 8, 20260.570.700.540.620.6213.09%193,309
Apr 7, 20260.690.690.530.550.55-18.64%163,029
Apr 2, 20260.730.750.670.680.68-2.03%295,171
Apr 1, 20260.750.790.650.690.69-4.17%592,425
Mar 31, 20260.680.800.650.720.727.46%816,595
Mar 30, 20260.470.800.470.670.6739.00%929,946
Mar 27, 20260.350.490.330.480.4833.89%447,990
Mar 26, 20260.350.380.330.360.36-1.64%270,772
Mar 25, 20260.450.450.350.370.37-12.65%376,051
Mar 24, 20260.330.490.330.420.4225.45%851,900
Mar 23, 20260.190.390.190.330.3380.54%736,257
Mar 20, 20260.190.190.190.190.19--
Mar 19, 20260.180.180.180.190.19-20
Mar 18, 20260.190.190.180.190.19-5.13%36,716
Mar 17, 20260.200.200.200.200.20-2,000
Mar 16, 20260.200.200.200.200.20--
Mar 13, 20260.200.200.200.200.202.63%5,000
Mar 12, 20260.190.190.190.190.19--
Mar 11, 20260.190.190.190.190.19--
Mar 10, 20260.190.190.190.190.19-2.56%7,289
Mar 9, 20260.200.200.200.200.20-2.50%5,000
Mar 6, 20260.200.200.200.200.20--
Mar 5, 20260.200.200.200.200.20--
Mar 4, 20260.210.210.200.200.20-8.26%12,605
Mar 3, 20260.220.220.220.220.22--
Feb 27, 20260.210.220.200.220.22-3.11%36,068
Feb 26, 20260.230.230.230.230.23--
Feb 25, 20260.230.230.230.230.23--
Feb 24, 20260.210.230.210.230.234.17%1,474
Feb 23, 20260.220.220.220.220.22-125
Feb 20, 20260.220.220.220.220.22--
Feb 19, 20260.220.220.220.220.22--
Feb 18, 20260.220.220.220.220.220.47%8,000
Feb 17, 20260.220.240.220.220.22-2.27%11,305
Feb 16, 20260.230.230.220.220.22-4.35%11,144
Feb 13, 20260.230.230.230.230.23-10,000
Feb 12, 20260.230.230.230.230.23--
Feb 11, 20260.230.230.230.230.23-4.17%2,101
Feb 10, 20260.240.240.240.240.24--
Feb 9, 20260.240.240.240.240.24-3,941
Feb 6, 20260.240.240.240.240.24-59
Feb 5, 20260.240.240.240.240.24-2.04%2,500
Feb 4, 20260.250.250.250.250.25-0.81%4,532
Feb 3, 20260.250.250.250.250.25--
Feb 2, 20260.250.250.250.250.25--
Jan 30, 20260.250.250.250.250.25--
Jan 29, 20260.250.250.250.250.25-2.37%3,000
Jan 28, 20260.260.270.250.250.25-3,939
Jan 27, 20260.280.280.250.250.25-3.80%6,911
Jan 26, 20260.250.270.250.260.265.20%20,695
Jan 23, 20260.250.250.250.250.25-5,955
Jan 22, 20260.250.250.250.250.25-1,545
Jan 21, 20260.250.250.250.250.25-3.85%10,000
Jan 20, 20260.270.290.230.260.26-9.72%224,267
Jan 19, 20260.280.280.280.290.29-300
Jan 16, 20260.290.290.290.290.29--
Jan 15, 20260.280.290.280.290.29-2.04%28,279
Jan 14, 20260.280.290.280.290.293.52%1,130
Jan 13, 20260.300.300.280.280.28-5.33%30,149
Jan 12, 20260.280.300.280.300.30-1.32%27,610
Jan 9, 20260.260.320.260.300.308.19%44,824
Jan 8, 20260.260.280.260.280.28-0.35%13,220
Jan 7, 20260.270.280.270.280.284.83%5,501
Jan 6, 20260.270.270.270.270.27--
Jan 5, 20260.250.270.250.270.271.51%505
Jan 2, 20260.250.270.250.270.276.00%11,392
Dec 31, 20250.270.270.250.250.25-7.06%13,083
Dec 30, 20250.270.290.270.270.27-7.24%13,500
Dec 29, 20250.290.300.280.290.29-2.68%15,480
Dec 24, 20250.300.300.300.300.30--
Dec 23, 20250.290.300.290.300.30-0.67%1,070
Dec 22, 20250.300.300.300.300.30--
Dec 19, 20250.290.310.280.300.302.04%24,074
Dec 18, 20250.290.290.290.290.29--
Dec 17, 20250.290.290.290.290.295.76%800
Dec 16, 20250.280.290.280.280.28-5,050
Dec 15, 20250.290.290.280.280.28-5.44%8,590
Dec 12, 20250.290.290.280.290.29-2.00%10,100
Dec 11, 20250.290.310.290.300.30-1.32%3,718
Dec 10, 20250.300.320.290.300.30-7.03%26,900
Dec 9, 20250.310.330.310.330.334.47%6,215
Dec 8, 20250.310.310.310.310.31-4.86%5,000
Dec 5, 20250.330.330.320.330.33-1,853
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