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
Jun 24, 2021 4.6 1.10 26,779 4.66 4.55 123,443.54 139 4.55
Jun 23, 2021 4.55 -1.09 25,420 4.7 4.53 116,894.49 137 4.62
Jun 22, 2021 4.6 -0.65 18,685 4.74 4.55 86,142.65 88 4.63
Jun 18, 2021 4.63 -0.64 14,879 4.7 4.57 68,629.1 66 4.7
Jun 17, 2021 4.66 0.00 18,965 4.68 4.56 87,626.48 71 4.68
Jun 16, 2021 4.66 -0.21 33,842 4.66 4.48 154,309.5 194 4.65
Jun 15, 2021 4.67 0.43 10,055 4.73 4.63 46,948.44 58 4.7
Jun 14, 2021 4.65 -1.06 30,440 4.72 4.61 141,727.2 104 4.7
Jun 11, 2021 4.7 -0.63 21,200 4.79 4.65 99,566.61 87 4.73
Jun 10, 2021 4.73 -0.42 10,260 4.76 4.66 48,431.34 65 4.72
Jun 9, 2021 4.75 0.00 9,390 4.8 4.66 44,412.24 57 4.78
Jun 8, 2021 4.75 -0.63 7,187 4.85 4.74 34,317.1 40 4.85
Jun 7, 2021 4.78 0.63 5,090 4.8 4.69 24,199.05 38 4.69
Jun 4, 2021 4.75 0.00 24,682 4.8 4.7 117,266.81 75 4.72
Jun 3, 2021 4.75 -1.04 16,720 4.87 4.75 80,403.18 68 4.8
Jun 2, 2021 4.8 3.23 130,165 4.86 4.64 618,014.88 391 4.64
Jun 1, 2021 4.65 0.00 12,986 4.7 4.65 60,609.07 62 4.69
May 31, 2021 4.65 0.65 10,600 4.72 4.6 49,552.68 54 4.6
May 28, 2021 4.62 0.43 13,164 4.68 4.55 60,922.69 72 4.55
May 27, 2021 4.6 -0.43 8,181 4.64 4.58 37,727.33 47 4.63
May 26, 2021 4.62 0.65 14,700 4.68 4.6 68,180.45 71 4.6
May 25, 2021 4.59 1.10 12,940 4.62 4.54 59,474.07 73 4.54
May 24, 2021 4.54 -0.22 42,198 4.6 4.5 192,261.58 92 4.55
May 21, 2021 4.55 -2.15 32,390 4.7 4.47 147,068.04 172 4.68
May 20, 2021 4.65 0.87 18,450 4.74 4.55 85,571.46 93 4.62
May 19, 2021 4.61 -3.76 21,513 4.76 4.58 100,304.58 151 4.76
May 18, 2021 4.79 -0.21 15,390 4.89 4.76 73,911.25 99 4.89
May 17, 2021 4.8 -1.84 17,132 4.98 4.78 82,856.85 85 4.9
May 14, 2021 4.89 2.52 12,605 5 4.78 61,907.1 74 4.78
May 13, 2021 4.77 -0.21 37,196 4.8 4.66 175,273.12 234 4.79

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher