ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.760	2.860	2.760	2.800	2.800	8,439
2026-04-30	2.720	2.800	2.720	2.780	2.780	300
2026-04-29	2.840	2.880	2.840	2.880	2.880	1,899
2026-04-28	2.840	2.860	2.820	2.820	2.820	10,287
2026-04-27	2.820	2.860	2.760	2.840	2.840	4,698
2026-04-24	2.800	2.840	2.800	2.800	2.800	7,442
2026-04-23	2.760	2.880	2.760	2.820	2.820	4,256
2026-04-22	2.760	2.960	2.760	2.860	2.860	82,566
2026-04-21	2.680	2.760	2.680	2.720	2.720	8,425
2026-04-20	2.740	2.740	2.740	2.740	2.740	30
2026-04-17	2.640	2.700	2.640	2.660	2.660	10,438
2026-04-16	2.760	2.800	2.760	2.760	2.760	2,697
2026-04-15	2.640	2.740	2.640	2.660	2.660	13,459
2026-04-14	2.660	2.700	2.640	2.680	2.680	6,742
2026-04-13	2.700	2.700	2.700	2.700	2.700	2,300
2026-04-10	2.700	2.700	2.700	2.700	2.700	2,300
2026-04-09	2.700	2.700	2.680	2.680	2.680	2,300
2026-04-08	2.700	2.700	2.700	2.700	2.700	286
2026-04-07	2.680	2.720	2.660	2.700	2.700	286
2026-04-02	2.680	2.680	2.660	2.660	2.660	3,661
2026-04-01	2.760	2.780	2.740	2.740	2.740	3,500
2026-03-31	2.740	2.740	2.740	2.740	2.740	2,950
2026-03-30	2.720	2.740	2.700	2.700	2.700	2,950
2026-03-27	2.720	2.780	2.720	2.780	2.780	4,792
2026-03-26	2.640	2.720	2.640	2.720	2.720	509
2026-03-25	2.720	2.740	2.660	2.720	2.720	3,166
2026-03-24	2.680	2.680	2.680	2.680	2.680	1,387
2026-03-23	2.800	2.800	2.660	2.680	2.680	1,387
2026-03-20	2.700	2.700	2.700	2.700	2.700	4,979
2026-03-19	2.740	2.740	2.740	2.740	2.740	0
2026-03-18	2.720	2.780	2.720	2.760	2.760	4,979
2026-03-17	2.780	2.860	2.780	2.840	2.840	11,240
2026-03-16	2.680	2.720	2.680	2.720	2.720	1,478
2026-03-13	2.700	2.780	2.700	2.720	2.720	5,231
2026-03-12	2.740	2.820	2.740	2.800	2.800	2,512
2026-03-11	2.760	2.920	2.700	2.880	2.880	11,947
2026-03-10	2.700	2.800	2.660	2.740	2.740	5,788
2026-03-09	2.760	2.760	2.720	2.720	2.720	3,516
2026-03-06	2.800	2.800	2.760	2.760	2.760	1,535
2026-03-05	2.780	2.900	2.700	2.720	2.720	13,994
2026-03-04	2.780	2.780	2.620	2.720	2.720	10,230
2026-03-03	2.780	2.880	2.780	2.880	2.880	1,678
2026-03-02	2.860	2.860	2.820	2.820	2.820	2,882
2026-02-27	2.900	2.920	2.860	2.920	2.920	8,047
2026-02-26	2.920	2.920	2.900	2.900	2.900	11,800
2026-02-25	2.980	2.980	2.920	2.920	2.920	31
2026-02-24	2.940	2.940	2.940	2.940	2.940	5,850
2026-02-23	2.980	2.980	2.940	2.940	2.940	5,850
2026-02-20	3.000	3.000	2.940	2.980	2.980	13,196
2026-02-19	2.960	3.020	2.900	2.980	2.980	57,429
2026-02-18	3.000	3.020	2.900	2.940	2.940	38,093
2026-02-17	2.900	3.080	2.800	2.940	2.940	62,869
2026-02-16	2.800	2.880	2.780	2.800	2.800	61,651
2026-02-13	2.800	2.800	2.800	2.800	2.800	14,239
2026-02-12	2.800	2.800	2.700	2.780	2.780	14,239
2026-02-11	2.900	2.900	2.700	2.720	2.720	20,965
2026-02-10	2.900	2.980	2.860	2.860	2.860	11,995
2026-02-09	2.900	2.900	2.880	2.880	2.880	50
2026-02-06	2.840	2.880	2.840	2.860	2.860	2,976
2026-02-05	2.880	2.880	2.840	2.860	2.860	3,156

← NewerPage 3 of 5 · 253 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.