Oxurion NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.300	0.311	0.288	0.300	0.300	76,320
2024-11-27	0.290	0.298	0.280	0.297	0.297	10,279
2024-11-26	0.290	0.295	0.280	0.280	0.280	40,260
2024-11-25	0.320	0.330	0.280	0.280	0.280	75,872
2024-11-22	0.299	0.320	0.299	0.320	0.320	7,010
2024-11-21	0.300	0.300	0.290	0.290	0.290	4,759
2024-11-20	0.285	0.290	0.281	0.288	0.288	8,071
2024-11-19	0.298	0.300	0.290	0.300	0.300	67,943
2024-11-18	0.300	0.300	0.280	0.300	0.300	30,227
2024-11-15	0.292	0.300	0.291	0.292	0.292	16,680
2024-11-14	0.297	0.297	0.291	0.291	0.291	14,042
2024-11-13	0.294	0.297	0.291	0.297	0.297	15,511
2024-11-12	0.298	0.298	0.281	0.297	0.297	6,587
2024-11-11	0.289	0.299	0.286	0.298	0.298	1,505
2024-11-08	0.300	0.300	0.280	0.283	0.283	45,640
2024-11-07	0.300	0.300	0.285	0.291	0.291	13,103
2024-11-06	0.300	0.300	0.291	0.293	0.293	29,826
2024-11-05	0.284	0.300	0.284	0.300	0.300	21,462
2024-11-04	0.282	0.300	0.282	0.283	0.283	29,585
2024-11-01	0.300	0.310	0.290	0.305	0.305	15,946
2024-10-31	0.300	0.325	0.300	0.305	0.305	45,075
2024-10-30	0.326	0.345	0.310	0.328	0.328	20,142
2024-10-29	0.300	0.327	0.290	0.299	0.299	7,406
2024-10-28	0.300	0.300	0.300	0.300	0.300	968
2024-10-25	0.291	0.300	0.290	0.291	0.291	13,507
2024-10-24	0.292	0.300	0.291	0.292	0.292	3,994
2024-10-23	0.291	0.300	0.291	0.291	0.291	1,830
2024-10-22	0.300	0.300	0.291	0.292	0.292	6,133
2024-10-21	0.315	0.329	0.296	0.298	0.298	56,292
2024-10-18	0.296	0.320	0.296	0.310	0.310	17,426
2024-10-17	0.296	0.296	0.296	0.296	0.296	3,100
2024-10-16	0.299	0.299	0.291	0.291	0.291	2,033
2024-10-15	0.300	0.310	0.281	0.310	0.310	15,648
2024-10-14	0.318	0.328	0.281	0.300	0.300	32,012
2024-10-11	0.310	0.329	0.280	0.318	0.318	10,121
2024-10-10	0.324	0.349	0.310	0.310	0.310	27,346
2024-10-09	0.340	0.360	0.321	0.321	0.321	8,785
2024-10-08	0.351	0.366	0.340	0.340	0.340	6,956
2024-10-07	0.350	0.369	0.350	0.367	0.367	24,612
2024-10-04	0.372	0.400	0.340	0.350	0.350	57,962
2024-10-03	0.363	0.371	0.350	0.370	0.370	89,167
2024-10-02	0.361	0.370	0.351	0.353	0.353	10,847
2024-10-01	0.360	0.370	0.360	0.361	0.361	4,929
2024-09-30	0.381	0.418	0.350	0.390	0.390	89,446
2024-09-27	0.421	0.423	0.360	0.414	0.414	24,483
2024-09-26	0.449	0.450	0.402	0.450	0.450	24,261
2024-09-25	0.496	0.500	0.449	0.449	0.449	55,300
2024-09-24	0.548	0.548	0.490	0.500	0.500	24,914
2024-09-23	0.562	0.562	0.522	0.530	0.530	4,688
2024-09-20	0.550	0.550	0.500	0.522	0.522	13,730
2024-09-19	0.591	0.619	0.550	0.550	0.550	35,314
2024-09-18	0.590	0.618	0.590	0.595	0.595	3,931
2024-09-17	0.630	0.648	0.581	0.581	0.581	17,875
2024-09-16	0.610	0.670	0.603	0.621	0.621	41,062
2024-09-13	0.680	0.725	0.610	0.610	0.610	36,517
2024-09-12	0.802	0.802	0.650	0.700	0.700	20,428
2024-09-11	0.775	0.800	0.765	0.784	0.784	4,849
2024-09-10	0.900	0.908	0.760	0.777	0.777	10,804
2024-09-09	0.980	1.006	0.910	0.910	0.910	28,339
2024-09-06	1.050	1.098	0.950	0.960	0.960	29,100

← NewerPage 9 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.