Stocks

PROF

Stock name PROFILE SYSTEMS & SOFTWARE S.A. (CR)
Company name PROFILE SYSTEMS & SOFTWARE SA

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Jul 24, 2024 5.17 -0.58 31,846 5.2 5.12 164,388.32 82 5.15
Jul 23, 2024 5.2 0.39 79,014 5.2 5.1 405,066.25 179 5.18
Jul 22, 2024 5.18 -0.38 35,048 5.23 5.14 182,061.02 106 5.23
Jul 19, 2024 5.2 -1.14 33,914 5.24 5.14 175,870.22 96 5.21
Jul 18, 2024 5.26 -0.75 30,592 5.29 5.21 160,443.34 89 5.28
Jul 17, 2024 5.3 -1.49 338,809 5.41 5.18 1,818,706.39 203 5.38
Jul 16, 2024 5.38 6.53 100,953 5.38 5.03 526,150.76 349 5.05
Jul 15, 2024 5.05 0.00 156,325 5.1 5 789,033.12 107 5.05
Jul 12, 2024 5.05 1.00 45,128 5.1 4.99 228,007.21 154 5.04
Jul 11, 2024 5 0.00 37,905 5.06 4.985 190,092.22 105 5.05
Jul 10, 2024 5 1.21 55,996 5.05 4.9 279,483.19 201 4.975
Jul 9, 2024 4.94 -0.20 33,565 5 4.94 166,486.18 101 4.95
Jul 8, 2024 4.95 0.20 37,841 4.985 4.925 187,968.5 124 4.925
Jul 5, 2024 4.94 1.54 31,707 4.95 4.88 156,282.6 148 4.88
Jul 4, 2024 4.865 4.74 38,286 4.865 4.64 181,543.33 169 4.66
Jul 3, 2024 4.645 2.43 37,330 4.645 4.535 171,708.99 139 4.555
Jul 2, 2024 4.535 -1.41 22,134 4.63 4.515 101,388.7 90 4.55
Jul 1, 2024 4.6 2.11 25,596 4.6 4.5 115,906.37 89 4.5
Jun 28, 2024 4.505 2.15 35,309 4.57 4.3 157,735.76 136 4.3
Jun 27, 2024 4.41 -1.34 20,147 4.49 4.4 89,213.79 107 4.47
Jun 26, 2024 4.47 -1.76 21,596 4.6 4.44 97,823.54 100 4.6
Jun 25, 2024 4.55 -1.09 25,868 4.6 4.495 117,591.49 99 4.6
Jun 21, 2024 4.6 0.00 18,384 4.65 4.55 84,573.54 62 4.6
Jun 20, 2024 4.6 -0.43 23,789 4.68 4.55 109,826.32 101 4.65
Jun 19, 2024 4.62 2.21 22,736 4.63 4.5 104,052.27 99 4.595
Jun 18, 2024 4.52 0.67 32,095 4.59 4.5 145,613.5 104 4.55
Jun 17, 2024 4.49 -2.29 38,956 4.605 4.425 176,083.14 151 4.55
Jun 14, 2024 4.595 -3.26 35,074 4.745 4.55 162,742.52 177 4.735
Jun 13, 2024 4.75 -1.45 20,948 4.845 4.745 100,906.15 114 4.82
Jun 12, 2024 4.82 1.47 25,127 4.84 4.7 120,063.96 121 4.79

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher