ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.700	2.700	2.620	2.660	2.660	2,947
2026-07-24	2.640	2.640	2.620	2.620	2.620	1,919
2026-07-23	2.700	2.700	2.700	2.700	2.700	1,894
2026-07-22	2.680	2.680	2.640	2.660	2.660	300
2026-07-21	2.700	2.800	2.660	2.660	2.660	8,351
2026-07-20	2.660	2.660	2.660	2.660	2.660	120
2026-07-17	2.640	2.640	2.640	2.640	2.640	120
2026-07-16	2.660	2.660	2.660	2.660	2.660	120
2026-07-15	2.660	2.660	2.660	2.660	2.660	120
2026-07-14	2.660	2.660	2.660	2.660	2.660	120
2026-07-13	2.660	2.660	2.660	2.660	2.660	120
2026-07-10	2.680	2.680	2.660	2.660	2.660	120
2026-07-09	2.640	2.640	2.640	2.640	2.640	1,213
2026-07-08	2.640	2.640	2.640	2.640	2.640	1,213
2026-07-07	2.660	2.660	2.660	2.660	2.660	1,213
2026-07-06	2.580	2.600	2.580	2.600	2.600	1,213
2026-07-03	2.600	2.600	2.600	2.600	2.600	7,500
2026-07-02	2.660	2.660	2.620	2.620	2.620	7,500
2026-07-01	2.620	2.620	2.620	2.620	2.620	11,356
2026-06-30	2.620	2.620	2.620	2.620	2.620	11,356
2026-06-29	2.600	2.640	2.600	2.640	2.640	11,356
2026-06-26	2.640	2.640	2.640	2.640	2.640	18,049
2026-06-25	2.640	2.640	2.640	2.640	2.640	18,049
2026-06-24	2.660	2.660	2.600	2.640	2.640	18,049
2026-06-23	2.640	2.640	2.640	2.640	2.640	7
2026-06-22	2.660	2.660	2.640	2.640	2.640	7
2026-06-19	2.620	2.660	2.600	2.640	2.640	2,373
2026-06-18	2.640	2.640	2.640	2.640	2.640	4,527
2026-06-17	2.620	2.680	2.620	2.660	2.660	4,527
2026-06-16	2.620	2.620	2.600	2.620	2.620	1,262
2026-06-15	2.600	2.620	2.600	2.620	2.620	1,586
2026-06-12	2.620	2.620	2.600	2.620	2.620	5,287
2026-06-11	2.620	2.620	2.620	2.620	2.620	2
2026-06-10	2.680	2.680	2.680	2.680	2.680	1,844
2026-06-09	2.600	2.640	2.600	2.640	2.640	1,844
2026-06-08	2.600	2.660	2.600	2.660	2.660	11,200
2026-06-05	2.600	2.620	2.600	2.620	2.620	6,421
2026-06-04	2.660	2.660	2.660	2.660	2.660	573
2026-06-03	2.700	2.700	2.600	2.640	2.640	573
2026-06-02	2.640	2.660	2.620	2.660	2.660	5,785
2026-06-01	2.680	2.680	2.680	2.680	2.680	3,545
2026-05-29	2.700	2.700	2.640	2.640	2.640	3,545
2026-05-28	2.640	2.640	2.620	2.640	2.640	4,241
2026-05-27	2.640	2.700	2.600	2.660	2.660	16,132
2026-05-26	2.680	2.680	2.680	2.680	2.680	31
2026-05-25	2.740	2.740	2.720	2.720	2.720	31
2026-05-22	2.720	2.780	2.720	2.760	2.760	16,148
2026-05-21	2.720	2.720	2.720	2.720	2.720	122
2026-05-20	2.680	2.720	2.620	2.680	2.680	1,189
2026-05-19	2.680	2.700	2.600	2.660	2.660	10,152
2026-05-18	2.740	2.740	2.740	2.740	2.740	4,385
2026-05-15	2.700	2.700	2.700	2.700	2.700	4,385
2026-05-14	2.700	2.700	2.700	2.700	2.700	16
2026-05-13	2.760	2.760	2.740	2.740	2.740	16
2026-05-12	2.660	2.660	2.660	2.660	2.660	10,934
2026-05-11	2.660	2.700	2.620	2.680	2.680	10,934
2026-05-08	2.760	2.760	2.680	2.680	2.680	20,480
2026-05-07	2.760	2.780	2.760	2.780	2.780	1
2026-05-06	2.800	2.800	2.760	2.780	2.780	4,815
2026-05-05	2.820	2.820	2.820	2.820	2.820	8,439

← NewerPage 2 of 22 · 1,278 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.