Profile Systems & Software SA (PROF) Price History
Daily open, high, low, close and volume for Profile Systems & Software SA (PROF) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | €10.54 | €10.56 | €10.24 | €10.56 | 60,963 |
| 2026-10-12 | €10.42 | €10.68 | €10.32 | €10.38 | 57,613 |
| 2026-10-09 | €10.62 | €10.68 | €10.24 | €10.42 | 28,040 |
| 2026-10-08 | €10.90 | €10.90 | €10.26 | €10.48 | 35,465 |
| 2026-10-07 | €10.90 | €10.90 | €10.68 | €10.84 | 39,644 |
| 2026-10-06 | €10.88 | €11.18 | €10.64 | €10.98 | 25,023 |
| 2026-10-05 | €10.40 | €10.82 | €10.30 | €10.80 | 38,502 |
| 2026-10-02 | €10.54 | €10.62 | €10.24 | €10.40 | 23,138 |
| 2026-10-01 | €10.78 | €10.84 | €10.48 | €10.62 | 26,418 |
| 2026-09-30 | €10.80 | €10.96 | €10.68 | €10.76 | 25,736 |
| 2026-09-29 | €10.88 | €10.88 | €10.74 | €10.80 | 29,675 |
| 2026-09-28 | €11.00 | €11.06 | €10.70 | €10.78 | 50,425 |
| 2026-09-25 | €10.62 | €11.02 | €10.62 | €11.00 | 129,683 |
| 2026-09-24 | €10.80 | €10.80 | €10.42 | €10.72 | 55,743 |
| 2026-09-23 | €10.54 | €10.80 | €10.44 | €10.80 | 76,081 |
| 2026-09-22 | €10.28 | €10.54 | €10.22 | €10.54 | 81,531 |
| 2026-09-21 | €10.14 | €10.22 | €10.08 | €10.22 | 30,054 |
| 2026-09-18 | €10.00 | €10.16 | €9.90 | €10.14 | 64,363 |
| 2026-09-17 | €10.00 | €10.00 | €9.74 | €9.90 | 30,474 |
| 2026-09-16 | €9.91 | €10.04 | €9.75 | €9.99 | 29,359 |
| 2026-09-15 | €9.96 | €10.18 | €9.86 | €10.18 | 62,524 |
| 2026-09-14 | €10.00 | €10.32 | €9.91 | €9.91 | 69,812 |
| 2026-09-11 | €9.93 | €10.10 | €9.83 | €10.10 | 47,936 |
| 2026-09-10 | €9.87 | €10.04 | €9.85 | €9.88 | 56,529 |
| 2026-09-09 | €9.85 | €9.94 | €9.82 | €9.94 | 54,922 |
| 2026-09-08 | €9.87 | €9.91 | €9.78 | €9.80 | 47,428 |
| 2026-09-07 | €9.84 | €10.00 | €9.78 | €9.85 | 48,975 |
| 2026-09-04 | €10.00 | €10.06 | €9.83 | €9.84 | 34,743 |
| 2026-09-03 | €9.75 | €10.00 | €9.75 | €9.97 | 49,141 |
| 2026-09-02 | €9.70 | €9.83 | €9.61 | €9.66 | 39,908 |
| 2026-09-01 | €9.90 | €9.96 | €9.71 | €9.83 | 21,751 |
| 2026-08-31 | €9.89 | €9.97 | €9.78 | €9.90 | 20,166 |
| 2026-08-28 | €10.04 | €10.04 | €9.87 | €9.90 | 17,366 |
| 2026-08-27 | €9.94 | €10.08 | €9.92 | €9.98 | 39,124 |
| 2026-08-26 | €9.99 | €10.10 | €9.88 | €10.00 | 33,017 |
| 2026-08-25 | €9.98 | €10.10 | €9.90 | €9.93 | 22,452 |
| 2026-08-24 | €10.00 | €10.16 | €9.98 | €10.06 | 35,237 |
| 2026-08-21 | €9.79 | €9.97 | €9.78 | €9.97 | 34,830 |
| 2026-08-20 | €9.75 | €9.79 | €9.61 | €9.79 | 16,296 |
| 2026-08-19 | €9.65 | €9.74 | €9.57 | €9.73 | 26,041 |
| 2026-08-18 | €9.60 | €9.94 | €9.60 | €9.78 | 24,861 |
| 2026-08-17 | €9.95 | €10.10 | €9.72 | €9.88 | 46,082 |
| 2026-08-14 | €9.89 | €10.00 | €9.86 | €9.95 | 53,554 |
| 2026-08-13 | €9.80 | €9.95 | €9.80 | €9.89 | 35,998 |
| 2026-08-12 | €9.45 | €9.80 | €9.45 | €9.79 | 34,655 |
| 2026-08-11 | €9.41 | €9.64 | €9.39 | €9.49 | 64,333 |
| 2026-08-10 | €9.20 | €9.40 | €9.20 | €9.39 | 28,030 |
| 2026-08-07 | €9.10 | €9.38 | €9.10 | €9.30 | 52,188 |
| 2026-08-06 | €9.19 | €9.32 | €9.10 | €9.20 | 37,027 |
| 2026-08-05 | €9.20 | €9.24 | €9.11 | €9.13 | 22,730 |
| 2026-08-04 | €9.04 | €9.15 | €8.95 | €9.10 | 87,268 |
| 2026-08-03 | €8.88 | €9.00 | €8.87 | €8.96 | 24,041 |
| 2026-07-31 | €9.00 | €9.07 | €8.90 | €8.99 | 31,277 |
| 2026-07-30 | €9.20 | €9.25 | €8.77 | €9.03 | 46,459 |
| 2026-07-29 | €9.30 | €9.39 | €9.16 | €9.20 | 38,314 |
| 2026-07-28 | €9.20 | €9.22 | €9.11 | €9.20 | 42,733 |
| 2026-07-27 | €9.09 | €9.27 | €9.00 | €9.20 | 65,037 |
| 2026-07-24 | €9.02 | €9.02 | €8.81 | €8.97 | 25,681 |
| 2026-07-23 | €9.03 | €9.03 | €8.64 | €8.89 | 43,718 |
| 2026-07-22 | €9.00 | €9.20 | €8.82 | €8.95 | 57,505 |
| 2026-07-21 | €8.89 | €9.06 | €8.84 | €8.96 | 32,782 |
| 2026-07-20 | €8.85 | €8.90 | €8.75 | €8.90 | 39,446 |
| 2026-07-17 | €8.96 | €8.96 | €8.70 | €8.85 | 41,315 |
| 2026-07-16 | €8.96 | €8.97 | €8.80 | €8.96 | 76,930 |
| 2026-07-15 | €8.90 | €8.96 | €8.75 | €8.95 | 35,183 |
| 2026-07-14 | €8.99 | €8.99 | €8.70 | €8.92 | 16,518 |
| 2026-07-13 | €9.00 | €9.00 | €8.79 | €8.99 | 32,062 |
| 2026-07-10 | €8.78 | €9.18 | €8.78 | €9.00 | 184,137 |
| 2026-07-09 | €8.58 | €8.74 | €8.53 | €8.70 | 114,332 |
| 2026-07-08 | €8.60 | €8.60 | €8.00 | €8.37 | 155,774 |
| 2026-07-07 | €8.54 | €8.54 | €8.35 | €8.45 | 68,715 |
| 2026-07-06 | €8.56 | €8.77 | €8.36 | €8.40 | 50,112 |
| 2026-07-03 | €8.69 | €8.75 | €8.50 | €8.59 | 139,219 |
| 2026-07-02 | €8.10 | €8.65 | €8.10 | €8.65 | 294,485 |
| 2026-07-01 | €7.71 | €8.09 | €7.70 | €8.08 | 335,970 |
| 2026-06-30 | €7.64 | €7.70 | €7.54 | €7.70 | 72,188 |
| 2026-06-29 | €7.68 | €7.75 | €7.56 | €7.64 | 25,473 |
| 2026-06-26 | €7.67 | €7.76 | €7.56 | €7.62 | 53,422 |
| 2026-06-25 | €7.66 | €7.79 | €7.50 | €7.66 | 41,480 |
| 2026-06-24 | €7.78 | €7.80 | €7.69 | €7.74 | 49,233 |
| 2026-06-23 | €7.89 | €7.89 | €7.75 | €7.80 | 55,759 |
| 2026-06-22 | €7.74 | €7.89 | €7.63 | €7.89 | 92,124 |
| 2026-06-19 | €7.66 | €7.87 | €7.66 | €7.76 | 66,865 |
| 2026-06-18 | €7.65 | €7.87 | €7.59 | €7.73 | 36,389 |
| 2026-06-17 | €7.67 | €7.72 | €7.49 | €7.59 | 78,064 |
| 2026-06-16 | €7.89 | €7.89 | €7.60 | €7.60 | 44,001 |
| 2026-06-15 | €7.86 | €8.06 | €7.70 | €7.70 | 132,294 |
| 2026-06-12 | €7.71 | €7.98 | €7.71 | €7.86 | 132,155 |
| 2026-06-11 | €7.70 | €7.82 | €7.64 | €7.67 | 88,633 |
| 2026-06-10 | €7.66 | €7.77 | €7.65 | €7.71 | 58,854 |
| 2026-06-09 | €7.47 | €7.64 | €7.47 | €7.64 | 31,821 |
| 2026-06-08 | €7.33 | €7.50 | €7.13 | €7.50 | 29,825 |
| 2026-06-05 | €7.35 | €7.45 | €7.27 | €7.33 | 68,845 |
| 2026-06-04 | €7.45 | €7.48 | €7.33 | €7.43 | 27,631 |
| 2026-06-03 | €7.48 | €7.55 | €7.44 | €7.47 | 27,510 |
| 2026-06-02 | €7.63 | €7.63 | €7.45 | €7.57 | 33,106 |
| 2026-05-29 | €7.62 | €7.62 | €7.46 | €7.59 | 39,145 |
| 2026-05-28 | €7.70 | €7.70 | €7.50 | €7.51 | 25,982 |
| 2026-05-27 | €7.70 | €7.72 | €7.58 | €7.68 | 69,611 |
| 2026-05-26 | €7.45 | €7.72 | €7.33 | €7.63 | 117,016 |
| 2026-05-25 | €7.40 | €7.57 | €7.40 | €7.50 | 96,314 |
| 2026-05-22 | €7.25 | €7.52 | €7.15 | €7.45 | 57,562 |
| 2026-05-21 | €7.18 | €7.39 | €7.11 | €7.24 | 119,428 |
| 2026-05-20 | €7.12 | €7.28 | €7.07 | €7.10 | 52,793 |
| 2026-05-19 | €7.19 | €7.19 | €6.98 | €7.01 | 30,327 |
| 2026-05-18 | €7.22 | €7.22 | €7.06 | €7.06 | 34,254 |
| 2026-05-15 | €7.20 | €7.22 | €7.11 | €7.18 | 22,693 |
| 2026-05-14 | €7.24 | €7.31 | €7.23 | €7.25 | 49,765 |
| 2026-05-13 | €7.24 | €7.30 | €7.15 | €7.25 | 54,032 |
| 2026-05-12 | €7.37 | €7.37 | €7.17 | €7.18 | 19,798 |
| 2026-05-11 | €7.43 | €7.43 | €7.28 | €7.34 | 28,068 |
| 2026-05-08 | €7.42 | €7.46 | €7.32 | €7.43 | 25,728 |
| 2026-05-07 | €7.50 | €7.54 | €7.37 | €7.42 | 60,036 |
| 2026-05-06 | €7.48 | €7.53 | €7.39 | €7.45 | 81,752 |
| 2026-05-05 | €7.41 | €7.45 | €7.38 | €7.41 | 42,560 |
| 2026-05-04 | €7.55 | €7.59 | €7.42 | €7.50 | 29,794 |
| 2026-04-30 | €7.45 | €7.60 | €7.40 | €7.54 | 19,520 |
| 2026-04-29 | €7.70 | €7.70 | €7.50 | €7.50 | 71,774 |
| 2026-04-28 | €7.61 | €7.70 | €7.52 | €7.70 | 46,634 |
| 2026-04-27 | €7.60 | €7.70 | €7.45 | €7.70 | 87,333 |
| 2026-04-24 | €7.66 | €7.68 | €7.50 | €7.56 | 37,448 |
| 2026-04-23 | €7.64 | €7.73 | €7.56 | €7.65 | 37,922 |
| 2026-04-22 | €7.65 | €7.75 | €7.55 | €7.63 | 111,106 |
| 2026-04-21 | €7.52 | €7.57 | €7.41 | €7.53 | 20,245 |
| 2026-04-20 | €7.48 | €7.48 | €7.34 | €7.45 | 53,182 |
| 2026-04-17 | €7.49 | €7.54 | €7.38 | €7.54 | 59,050 |
| 2026-04-16 | €7.57 | €7.57 | €7.36 | €7.51 | 51,074 |
| 2026-04-15 | €7.50 | €7.81 | €7.46 | €7.47 | 79,072 |
| 2026-04-14 | €7.30 | €7.62 | €7.28 | €7.57 | 144,525 |
| 2026-04-09 | €7.17 | €7.30 | €7.14 | €7.29 | 38,073 |
| 2026-04-08 | €7.39 | €7.39 | €7.24 | €7.38 | 55,457 |
| 2026-04-07 | €7.11 | €7.14 | €6.96 | €7.00 | 25,556 |
| 2026-04-02 | €7.00 | €7.09 | €6.90 | €7.09 | 28,043 |
| 2026-04-01 | €7.07 | €7.22 | €7.07 | €7.16 | 31,944 |
| 2026-03-31 | €6.74 | €6.95 | €6.72 | €6.87 | 29,007 |
| 2026-03-30 | €7.04 | €7.07 | €6.76 | €6.76 | 29,803 |
| 2026-03-27 | €7.02 | €7.11 | €6.87 | €7.07 | 66,328 |
| 2026-03-26 | €7.11 | €7.17 | €6.96 | €7.15 | 30,813 |
| 2026-03-24 | €7.22 | €7.22 | €7.04 | €7.11 | 29,725 |
| 2026-03-23 | €7.16 | €7.40 | €6.92 | €7.35 | 59,527 |
| 2026-03-20 | €7.39 | €7.39 | €7.17 | €7.29 | 25,731 |
| 2026-03-19 | €7.32 | €7.34 | €7.05 | €7.34 | 47,334 |
| 2026-03-18 | €7.50 | €7.60 | €7.31 | €7.38 | 46,251 |
| 2026-03-17 | €7.40 | €7.66 | €7.32 | €7.59 | 98,731 |
| 2026-03-16 | €7.51 | €7.51 | €7.11 | €7.45 | 40,682 |
| 2026-03-13 | €7.30 | €7.40 | €7.19 | €7.40 | 32,538 |
| 2026-03-12 | €7.48 | €7.48 | €7.14 | €7.30 | 66,831 |
| 2026-03-11 | €6.94 | €7.54 | €6.80 | €7.52 | 167,504 |
| 2026-03-10 | €6.62 | €6.94 | €6.56 | €6.94 | 83,985 |
| 2026-03-09 | €6.28 | €6.45 | €6.16 | €6.45 | 65,091 |
| 2026-03-06 | €6.36 | €6.45 | €6.24 | €6.45 | 51,855 |
| 2026-03-05 | €6.34 | €6.58 | €6.34 | €6.36 | 77,366 |
| 2026-03-04 | €6.17 | €6.49 | €6.17 | €6.35 | 165,334 |
| 2026-03-03 | €6.53 | €6.60 | €6.00 | €6.28 | 203,234 |
| 2026-03-02 | €6.88 | €6.98 | €6.65 | €6.65 | 94,965 |
| 2026-02-27 | €7.25 | €7.37 | €7.00 | €7.17 | 83,820 |
| 2026-02-26 | €7.34 | €7.54 | €7.21 | €7.25 | 122,535 |
| 2026-02-25 | €6.90 | €7.28 | €6.90 | €7.20 | 79,301 |
| 2026-02-24 | €7.10 | €7.20 | €6.90 | €6.90 | 69,502 |
| 2026-02-20 | €7.29 | €7.30 | €7.14 | €7.20 | 44,403 |
| 2026-02-19 | €7.40 | €7.54 | €7.24 | €7.30 | 30,212 |
| 2026-02-18 | €7.38 | €7.49 | €7.31 | €7.45 | 39,513 |
| 2026-02-17 | €7.36 | €7.50 | €7.29 | €7.38 | 43,567 |
| 2026-02-16 | €7.45 | €7.58 | €7.38 | €7.47 | 36,462 |
| 2026-02-13 | €7.63 | €7.63 | €7.43 | €7.45 | 39,632 |
| 2026-02-12 | €7.63 | €7.69 | €7.58 | €7.58 | 73,402 |
| 2026-02-11 | €7.78 | €7.83 | €7.61 | €7.70 | 47,677 |
| 2026-02-10 | €7.79 | €7.80 | €7.71 | €7.78 | 49,651 |
| 2026-02-09 | €7.89 | €7.98 | €7.72 | €7.84 | 25,464 |
| 2026-02-06 | €8.07 | €8.07 | €7.69 | €7.89 | 53,117 |
| 2026-02-05 | €8.12 | €8.12 | €7.95 | €8.00 | 65,878 |
| 2026-02-04 | €8.04 | €8.09 | €7.95 | €8.09 | 47,580 |
| 2026-02-03 | €8.00 | €8.06 | €7.98 | €8.03 | 27,511 |
| 2026-02-02 | €7.86 | €8.00 | €7.72 | €7.97 | 39,789 |
| 2026-01-30 | €7.90 | €7.95 | €7.74 | €7.82 | 53,597 |
| 2026-01-29 | €7.98 | €8.03 | €7.80 | €7.80 | 64,838 |
| 2026-01-28 | €7.90 | €7.98 | €7.80 | €7.95 | 46,298 |
| 2026-01-27 | €7.74 | €7.96 | €7.70 | €7.90 | 58,682 |
| 2026-01-26 | €7.88 | €7.88 | €7.65 | €7.80 | 35,224 |
| 2026-01-23 | €7.99 | €7.99 | €7.75 | €7.79 | 31,149 |
| 2026-01-22 | €7.83 | €8.00 | €7.73 | €7.90 | 103,936 |
| 2026-01-21 | €7.64 | €7.65 | €7.40 | €7.65 | 31,727 |
| 2026-01-20 | €7.70 | €7.72 | €7.60 | €7.67 | 159,973 |
| 2026-01-19 | €7.51 | €7.75 | €7.37 | €7.69 | 55,350 |
| 2026-01-16 | €7.65 | €7.65 | €7.51 | €7.55 | 31,044 |
| 2026-01-15 | €7.76 | €7.78 | €7.62 | €7.65 | 29,432 |
| 2026-01-14 | €7.73 | €7.79 | €7.70 | €7.76 | 33,040 |
| 2026-01-13 | €7.81 | €7.86 | €7.69 | €7.73 | 47,276 |
| 2026-01-12 | €8.00 | €8.00 | €7.83 | €7.89 | 20,232 |
| 2026-01-09 | €8.00 | €8.04 | €7.88 | €8.03 | 43,642 |
| 2026-01-08 | €7.93 | €7.95 | €7.78 | €7.91 | 54,966 |
| 2026-01-07 | €7.82 | €7.93 | €7.81 | €7.93 | 24,141 |
| 2026-01-05 | €7.89 | €7.93 | €7.76 | €7.80 | 16,099 |
| 2026-01-02 | €8.10 | €8.10 | €7.83 | €7.89 | 32,889 |
| 2025-12-31 | €7.88 | €8.05 | €7.88 | €8.03 | 30,936 |
| 2025-12-30 | €7.90 | €7.96 | €7.81 | €7.88 | 42,811 |
| 2025-12-29 | €7.95 | €8.10 | €7.80 | €7.98 | 47,424 |
| 2025-12-23 | €8.03 | €8.08 | €7.90 | €8.04 | 46,458 |
| 2025-12-22 | €7.88 | €7.98 | €7.83 | €7.96 | 23,575 |
| 2025-12-19 | €8.02 | €8.02 | €7.70 | €7.88 | 62,162 |
| 2025-12-18 | €8.08 | €8.15 | €7.88 | €7.98 | 56,460 |
| 2025-12-17 | €8.07 | €8.08 | €7.90 | €8.08 | 42,546 |
| 2025-12-16 | €8.07 | €8.07 | €7.85 | €8.05 | 97,563 |
| 2025-12-15 | €7.87 | €8.06 | €7.86 | €8.04 | 156,323 |
| 2025-12-12 | €7.45 | €7.98 | €7.35 | €7.81 | 323,667 |
| 2025-12-11 | €7.50 | €7.56 | €7.33 | €7.34 | 55,822 |
| 2025-12-10 | €7.27 | €7.52 | €7.26 | €7.45 | 156,988 |
| 2025-12-09 | €7.32 | €7.32 | €7.15 | €7.19 | 21,085 |
| 2025-12-08 | €7.29 | €7.29 | €7.15 | €7.28 | 17,745 |
| 2025-12-05 | €7.16 | €7.25 | €7.03 | €7.23 | 40,642 |
| 2025-12-04 | €7.07 | €7.12 | €7.02 | €7.06 | 20,986 |
| 2025-12-03 | €7.14 | €7.14 | €7.05 | €7.07 | 16,546 |
| 2025-12-02 | €7.18 | €7.18 | €7.08 | €7.15 | 10,255 |
| 2025-12-01 | €7.27 | €7.27 | €7.05 | €7.14 | 24,743 |
| 2025-11-28 | €7.29 | €7.29 | €7.12 | €7.19 | 21,784 |
| 2025-11-27 | €7.31 | €7.31 | €7.15 | €7.28 | 15,160 |
| 2025-11-26 | €7.32 | €7.38 | €7.25 | €7.29 | 21,052 |
| 2025-11-25 | €7.21 | €7.34 | €7.20 | €7.34 | 93,204 |
| 2025-11-24 | €7.23 | €7.28 | €7.18 | €7.20 | 15,486 |
| 2025-11-21 | €7.16 | €7.18 | €7.06 | €7.17 | 32,702 |
| 2025-11-20 | €7.17 | €7.28 | €7.16 | €7.28 | 17,857 |
| 2025-11-19 | €7.14 | €7.16 | €7.05 | €7.16 | 28,214 |
| 2025-11-18 | €7.20 | €7.26 | €7.10 | €7.17 | 21,713 |
| 2025-11-17 | €7.25 | €7.34 | €7.25 | €7.33 | 59,898 |
| 2025-11-14 | €7.30 | €7.33 | €7.16 | €7.27 | 15,456 |
| 2025-11-13 | €7.40 | €7.43 | €7.28 | €7.40 | 22,658 |
| 2025-11-12 | €7.28 | €7.39 | €7.24 | €7.39 | 41,881 |
| 2025-11-11 | €7.29 | €7.31 | €7.21 | €7.25 | 24,937 |
| 2025-11-10 | €7.24 | €7.29 | €7.16 | €7.26 | 22,141 |
| 2025-11-07 | €7.14 | €7.23 | €7.08 | €7.13 | 27,596 |
| 2025-11-06 | €7.31 | €7.31 | €7.16 | €7.18 | 16,977 |
| 2025-11-05 | €7.22 | €7.30 | €7.14 | €7.24 | 18,897 |
| 2025-11-04 | €7.30 | €7.30 | €7.17 | €7.25 | 24,899 |
| 2025-11-03 | €7.21 | €7.35 | €7.21 | €7.35 | 15,084 |
| 2025-10-31 | €7.39 | €7.39 | €7.08 | €7.21 | 27,572 |
| 2025-10-30 | €7.27 | €7.36 | €7.18 | €7.19 | 38,892 |
| 2025-10-29 | €7.27 | €7.39 | €7.23 | €7.29 | 23,130 |
| 2025-10-27 | €7.39 | €7.39 | €7.25 | €7.32 | 22,457 |
| 2025-10-24 | €7.49 | €7.49 | €7.25 | €7.30 | 27,515 |
| 2025-10-23 | €7.38 | €7.50 | €7.32 | €7.44 | 38,422 |
| 2025-10-22 | €7.30 | €7.41 | €7.17 | €7.38 | 26,681 |
| 2025-10-21 | €7.17 | €7.23 | €7.08 | €7.23 | 15,877 |
| 2025-10-20 | €7.10 | €7.20 | €6.95 | €7.10 | 52,703 |
| 2025-10-17 | €7.10 | €7.14 | €6.90 | €7.06 | 74,373 |
| 2025-10-16 | €7.42 | €7.42 | €7.11 | €7.25 | 32,771 |
| 2025-10-15 | €7.42 | €7.48 | €7.38 | €7.38 | 46,395 |
| 2025-10-14 | €7.44 | €7.50 | €7.19 | €7.38 | 113,258 |