ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.700	2.880	2.700	2.860	2.860	11,101
2026-02-03	2.880	2.880	2.760	2.840	2.840	11,139
2026-02-02	2.840	2.840	2.820	2.820	2.820	2,171
2026-01-30	2.920	2.980	2.860	2.920	2.920	2,238
2026-01-29	3.000	3.000	2.780	2.840	2.840	9,337
2026-01-28	3.080	3.080	3.000	3.040	3.040	8,164
2026-01-27	2.780	3.100	2.780	3.080	3.080	48,169
2026-01-26	2.760	2.780	2.740	2.760	2.760	1,247
2026-01-23	2.760	2.780	2.660	2.700	2.700	4,345
2026-01-22	2.800	2.800	2.760	2.760	2.760	8,885
2026-01-21	2.800	2.860	2.780	2.780	2.780	10,000
2026-01-20	2.820	2.840	2.720	2.760	2.760	1,474
2026-01-19	2.800	2.800	2.680	2.780	2.780	1,500
2026-01-16	2.800	2.840	2.800	2.800	2.800	5,332
2026-01-15	2.760	2.760	2.760	2.760	2.760	6,462
2026-01-14	2.780	2.780	2.660	2.760	2.760	6,462
2026-01-13	2.820	2.820	2.800	2.800	2.800	15,743
2026-01-12	2.800	2.800	2.760	2.800	2.800	22,984
2026-01-09	2.720	2.800	2.700	2.760	2.760	724
2026-01-08	2.780	2.800	2.740	2.760	2.760	14,278
2026-01-07	2.740	2.740	2.740	2.740	2.740	2,964
2026-01-06	2.700	2.780	2.700	2.740	2.740	15,979
2026-01-05	2.740	2.760	2.740	2.740	2.740	4,000
2026-01-02	2.760	2.760	2.740	2.740	2.740	6,618
2025-12-30	2.720	2.720	2.720	2.720	2.720	87
2025-12-29	2.740	2.740	2.580	2.640	2.640	2,751
2025-12-23	2.680	2.680	2.680	2.680	2.680	12,884
2025-12-22	2.700	2.740	2.600	2.660	2.660	12,884
2025-12-19	2.780	2.780	2.720	2.740	2.740	14,503
2025-12-18	2.800	2.800	2.800	2.800	2.800	7,333
2025-12-17	2.800	2.800	2.800	2.800	2.800	4,006
2025-12-16	2.760	2.800	2.720	2.800	2.800	488
2025-12-15	2.840	2.840	2.840	2.840	2.840	16,176
2025-12-12	2.780	2.840	2.760	2.840	2.840	16,176
2025-12-11	2.900	2.900	2.720	2.720	2.720	7,121
2025-12-10	2.940	2.960	2.820	2.880	2.880	3,689
2025-12-09	2.900	2.920	2.900	2.900	2.900	1,000
2025-12-08	2.840	2.880	2.840	2.880	2.880	40
2025-12-05	2.900	2.900	2.900	2.900	2.900	2,375
2025-12-04	2.900	2.900	2.900	2.900	2.900	2,375
2025-12-03	2.940	2.940	2.920	2.920	2.920	2,375
2025-12-02	2.900	2.900	2.900	2.900	2.900	1,150
2025-12-01	2.960	2.960	2.900	2.900	2.900	1,150
2025-11-28	2.940	2.960	2.820	2.900	2.900	1,277
2025-11-27	2.900	2.900	2.900	2.900	2.900	0
2025-11-26	3.000	3.000	2.900	2.900	2.900	9,649
2025-11-25	2.980	3.000	2.860	2.920	2.920	9,538
2025-11-24	2.980	2.980	2.900	2.920	2.920	24,571
2025-11-21	2.840	2.880	2.840	2.880	2.880	2,000
2025-11-20	2.880	2.980	2.880	2.980	2.980	14,387
2025-11-19	2.980	3.000	2.940	2.940	2.940	1,300
2025-11-18	3.000	3.000	2.940	2.960	2.960	9,675
2025-11-17	2.940	3.020	2.880	2.980	2.980	13,947
2025-11-14	2.980	2.980	2.980	2.980	2.980	10,675
2025-11-13	3.000	3.000	3.000	3.000	3.000	10,675
2025-11-12	2.980	3.040	2.980	3.000	3.000	16,690
2025-11-11	2.920	2.960	2.900	2.960	2.960	1,597
2025-11-10	3.040	3.040	3.040	3.040	3.040	3,812
2025-11-07	3.040	3.040	3.040	3.040	3.040	3,812
2025-11-06	3.200	3.200	3.040	3.040	3.040	3,812

← NewerPage 4 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.