ad pepper media International N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 6,649 |
| 2025-11-04 | 2.900 | 2.920 | 2.860 | 2.880 | 2.880 | 12,588 |
| 2025-11-03 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 125 |
| 2025-10-31 | 2.920 | 2.920 | 2.880 | 2.880 | 2.880 | 1,000 |
| 2025-10-30 | 2.820 | 2.900 | 2.760 | 2.840 | 2.840 | 6,457 |
| 2025-10-29 | 2.880 | 2.920 | 2.820 | 2.860 | 2.860 | 6,164 |
| 2025-10-28 | 3.140 | 3.140 | 2.940 | 2.940 | 2.940 | 4,662 |
| 2025-10-27 | 3.200 | 3.200 | 3.080 | 3.120 | 3.120 | 2,812 |
| 2025-10-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 137 |
| 2025-10-23 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 3,195 |
| 2025-10-22 | 3.300 | 3.460 | 3.240 | 3.240 | 3.240 | 7,600 |
| 2025-10-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 39,289 |
| 2025-10-20 | 3.120 | 3.420 | 3.080 | 3.300 | 3.300 | 39,289 |
| 2025-10-17 | 2.680 | 2.860 | 2.680 | 2.860 | 2.860 | 7,991 |
| 2025-10-16 | 2.800 | 2.920 | 2.760 | 2.760 | 2.760 | 4,917 |
| 2025-10-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,786 |
| 2025-10-14 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,786 |
| 2025-10-13 | 2.780 | 2.780 | 2.660 | 2.720 | 2.720 | 4,385 |
| 2025-10-10 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 15,995 |
| 2025-10-09 | 2.820 | 2.840 | 2.800 | 2.840 | 2.840 | 2,890 |
| 2025-10-08 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 163 |
| 2025-10-07 | 2.860 | 3.000 | 2.860 | 2.940 | 2.940 | 7,708 |
| 2025-10-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 8,130 |
| 2025-10-03 | 2.880 | 3.120 | 2.700 | 3.040 | 3.040 | 18,162 |
| 2025-10-02 | 3.200 | 3.240 | 2.980 | 2.980 | 2.980 | 1,840 |
| 2025-10-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-09-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 13,528 |
| 2025-09-29 | 3.340 | 3.340 | 3.060 | 3.120 | 3.120 | 7,888 |
| 2025-09-26 | 3.260 | 3.300 | 3.200 | 3.300 | 3.300 | 3,450 |
| 2025-09-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 19 |
| 2025-09-24 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 19 |
| 2025-09-23 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 26 |
| 2025-09-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,922 |
| 2025-09-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,202 |
| 2025-09-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,202 |
| 2025-09-17 | 3.300 | 3.380 | 3.260 | 3.380 | 3.380 | 4,170 |
| 2025-09-16 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 141 |
| 2025-09-15 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 2,441 |
| 2025-09-12 | 3.460 | 3.460 | 3.440 | 3.460 | 3.460 | 10,560 |
| 2025-09-11 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 2,141 |
| 2025-09-10 | 3.540 | 3.540 | 3.380 | 3.440 | 3.440 | 1,882 |
| 2025-09-09 | 3.400 | 3.460 | 3.340 | 3.460 | 3.460 | 1,000 |
| 2025-09-08 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 12,328 |
| 2025-09-05 | 3.520 | 3.520 | 3.400 | 3.500 | 3.500 | 7,796 |
| 2025-09-04 | 3.600 | 3.600 | 3.540 | 3.600 | 3.600 | 200 |
| 2025-09-03 | 3.560 | 3.580 | 3.400 | 3.580 | 3.580 | 17,474 |
| 2025-09-02 | 3.600 | 3.600 | 3.480 | 3.560 | 3.560 | 9,402 |
| 2025-09-01 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 5,605 |
| 2025-08-29 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 406 |
| 2025-08-28 | 3.700 | 3.700 | 3.600 | 3.660 | 3.660 | 101 |
| 2025-08-27 | 3.720 | 3.740 | 3.560 | 3.560 | 3.560 | 4,431 |
| 2025-08-26 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 150 |
| 2025-08-25 | 3.720 | 3.840 | 3.520 | 3.520 | 3.520 | 4,036 |
| 2025-08-22 | 3.840 | 3.960 | 3.700 | 3.700 | 3.700 | 4,553 |
| 2025-08-21 | 3.680 | 4.100 | 3.600 | 3.960 | 3.960 | 54,218 |
| 2025-08-20 | 3.600 | 3.600 | 3.500 | 3.560 | 3.560 | 15 |
| 2025-08-19 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 50 |
| 2025-08-18 | 3.420 | 3.500 | 3.420 | 3.460 | 3.460 | 1,565 |
| 2025-08-15 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 1,120 |
| 2025-08-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8,611 |
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.