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
Sep 22, 2021 5.7 0.71 9,593 5.82 5.7 55,081.22 69 5.8
Sep 21, 2021 5.66 3.28 24,763 5.68 5.54 138,600.36 136 5.6
Sep 20, 2021 5.48 -3.18 93,475 5.8 5.44 526,764.72 235 5.6
Sep 17, 2021 5.66 -0.70 32,845 5.82 5.58 185,603.34 185 5.72
Sep 16, 2021 5.7 0.71 16,535 5.78 5.6 94,323 98 5.68
Sep 15, 2021 5.66 -3.74 24,466 5.92 5.64 140,250.26 134 5.92
Sep 14, 2021 5.88 0.00 61,954 6.06 5.72 365,095.14 311 6
Sep 13, 2021 5.88 -3.92 39,989 6.18 5.88 238,392.26 212 6.12
Sep 10, 2021 6.12 -3.16 29,944 6.46 6.1 187,685.88 191 6.38
Sep 9, 2021 6.32 -0.94 15,146 6.48 6.32 96,689.88 131 6.34
Sep 8, 2021 6.38 -0.31 44,726 6.4 6.16 280,473.86 306 6.4
Sep 7, 2021 6.4 0.00 36,840 6.52 6.32 236,126.06 229 6.46
Sep 6, 2021 6.4 3.90 119,130 6.48 6.22 760,549.02 540 6.22
Sep 3, 2021 6.16 2.33 20,768 6.16 5.96 126,188.56 124 6
Sep 2, 2021 6.02 -0.66 24,786 6.12 5.94 149,216.16 157 6.1
Sep 1, 2021 6.06 4.84 78,383 6.12 5.84 472,414.24 397 5.94
Aug 31, 2021 5.78 0.70 30,927 5.8 5.52 175,713.1 163 5.74
Aug 30, 2021 5.74 0.70 37,423 5.8 5.64 214,220.48 168 5.7
Aug 27, 2021 5.7 4.78 73,638 5.82 5.44 416,448.18 375 5.5
Aug 26, 2021 5.44 10.57 103,325 5.48 4.87 542,619.41 454 4.87
Aug 25, 2021 4.92 -0.61 13,366 4.97 4.9 65,846.02 50 4.97
Aug 24, 2021 4.95 1.43 9,791 4.97 4.88 48,343.98 55 4.92
Aug 23, 2021 4.88 1.46 16,314 4.9 4.78 78,786.05 72 4.78
Aug 20, 2021 4.81 1.69 5,308 4.82 4.76 25,512.07 27 4.8
Aug 19, 2021 4.73 -2.47 10,769 4.85 4.7 50,952.24 77 4.85
Aug 18, 2021 4.85 -1.82 11,100 4.92 4.81 53,742.1 54 4.9
Aug 17, 2021 4.94 2.28 5,816 4.94 4.8 28,209 37 4.83
Aug 16, 2021 4.83 0.00 2,175 4.9 4.83 10,535.5 17 4.83

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher