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
Dec 2, 2020 4.05 -0.98 10,416 4.09 4.01 42,186.17 48 4.07
Dec 1, 2020 4.09 2.51 215,843 4.22 3.99 863,997.23 132 4.01
Nov 30, 2020 3.99 2.84 5,557 3.99 3.86 21,705.34 37 3.88
Nov 27, 2020 3.88 -1.40 11,784 3.94 3.88 45,983.25 53 3.9
Nov 26, 2020 3.935 1.29 21,673 3.965 3.85 84,220.63 59 3.9
Nov 25, 2020 3.885 1.04 2,560 3.885 3.805 9,809.95 17 3.825
Nov 24, 2020 3.845 -0.90 11,009 3.945 3.825 42,572.33 37 3.92
Nov 23, 2020 3.88 0.13 6,714 4 3.85 26,151.25 39 3.95
Nov 20, 2020 3.875 -2.64 51,813 4.02 3.875 202,217.25 118 3.95
Nov 19, 2020 3.98 -2.93 11,293 4.06 3.955 45,129.01 52 4.06
Nov 18, 2020 4.1 5.40 27,379 4.12 3.83 107,539.41 110 3.83
Nov 17, 2020 3.89 -0.38 33,847 3.92 3.85 131,600.13 71 3.915
Nov 16, 2020 3.905 1.43 23,099 3.95 3.89 90,391.36 56 3.95
Nov 13, 2020 3.85 0.79 8,932 3.865 3.8 34,116.34 34 3.865
Nov 12, 2020 3.82 -2.05 15,037 3.91 3.82 57,780.62 43 3.85
Nov 11, 2020 3.9 1.43 16,147 3.92 3.8 61,871 64 3.84
Nov 10, 2020 3.845 -2.29 16,188 4.02 3.84 62,854.56 57 3.99
Nov 9, 2020 3.935 7.81 48,059 3.995 3.68 183,792.21 140 3.68
Nov 6, 2020 3.65 -0.82 10,345 3.67 3.635 37,663.55 29 3.65
Nov 5, 2020 3.68 0.68 15,249 3.69 3.63 55,893.58 36 3.64
Nov 4, 2020 3.655 0.14 217,635 3.75 3.65 805,118.71 75 3.65
Nov 3, 2020 3.65 0.00 9,477 3.695 3.65 34,713.63 55 3.67
Nov 2, 2020 3.65 1.39 4,532 3.65 3.6 16,395.7 22 3.6
Oct 30, 2020 3.6 -1.50 19,171 3.665 3.6 69,895.12 47 3.655
Oct 29, 2020 3.655 -1.88 71,758 3.73 3.6 264,770.27 104 3.725
Oct 27, 2020 3.725 3.47 5,952 3.725 3.6 21,906.49 36 3.6
Oct 26, 2020 3.6 -0.55 23,729 3.65 3.58 85,444.96 75 3.62
Oct 23, 2020 3.62 0.42 9,994 3.625 3.6 36,107.82 42 3.61
Oct 22, 2020 3.605 -1.77 22,854 3.675 3.605 83,389.47 78 3.65
Oct 21, 2020 3.67 -4.55 268,805 3.7 3.655 980,100.82 187 3.7

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher