ad pepper media International N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.260 | 3.400 | 3.220 | 3.400 | 3.400 | 8,611 |
| 2025-08-12 | 3.280 | 3.380 | 3.280 | 3.300 | 3.300 | 2,588 |
| 2025-08-11 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 2,391 |
| 2025-08-08 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 30 |
| 2025-08-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 4,250 |
| 2025-08-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 4,250 |
| 2025-08-05 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 4,250 |
| 2025-08-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5,000 |
| 2025-08-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5,000 |
| 2025-07-31 | 3.140 | 3.220 | 3.140 | 3.140 | 3.140 | 5,000 |
| 2025-07-30 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 7,500 |
| 2025-07-29 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 22,992 |
| 2025-07-28 | 3.100 | 3.180 | 3.080 | 3.180 | 3.180 | 22,992 |
| 2025-07-25 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 5,043 |
| 2025-07-24 | 3.280 | 3.300 | 3.120 | 3.120 | 3.120 | 11,124 |
| 2025-07-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 17,980 |
| 2025-07-22 | 3.000 | 3.100 | 2.960 | 3.040 | 3.040 | 7,125 |
| 2025-07-21 | 3.020 | 3.020 | 2.880 | 2.940 | 2.940 | 29,841 |
| 2025-07-18 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 2,725 |
| 2025-07-17 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 2,003 |
| 2025-07-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 200 |
| 2025-07-15 | 2.940 | 2.960 | 2.940 | 2.940 | 2.940 | 200 |
| 2025-07-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 7,661 |
| 2025-07-11 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 7,661 |
| 2025-07-10 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 2,500 |
| 2025-07-09 | 2.900 | 2.920 | 2.860 | 2.860 | 2.860 | 2,686 |
| 2025-07-08 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 3,087 |
| 2025-07-07 | 2.740 | 2.840 | 2.740 | 2.800 | 2.800 | 3,087 |
| 2025-07-04 | 2.900 | 2.920 | 2.800 | 2.800 | 2.800 | 3,274 |
| 2025-07-03 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 60 |
| 2025-07-02 | 2.920 | 2.920 | 2.860 | 2.860 | 2.860 | 60 |
| 2025-07-01 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 7,891 |
| 2025-06-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 7,891 |
| 2025-06-27 | 2.780 | 2.800 | 2.780 | 2.780 | 2.780 | 2,941 |
| 2025-06-26 | 2.760 | 2.760 | 2.720 | 2.720 | 2.720 | 7,304 |
| 2025-06-25 | 2.800 | 2.840 | 2.760 | 2.760 | 2.760 | 879 |
| 2025-06-24 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 4,796 |
| 2025-06-23 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 4,568 |
| 2025-06-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,782 |
| 2025-06-19 | 2.900 | 2.900 | 2.860 | 2.880 | 2.880 | 4,568 |
| 2025-06-18 | 3.080 | 3.080 | 2.860 | 2.860 | 2.860 | 6,280 |
| 2025-06-17 | 3.020 | 3.020 | 2.920 | 2.980 | 2.980 | 3,380 |
| 2025-06-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,302 |
| 2025-06-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,302 |
| 2025-06-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,302 |
| 2025-06-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,302 |
| 2025-06-10 | 3.080 | 3.100 | 3.020 | 3.100 | 3.100 | 1,302 |
| 2025-06-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,258 |
| 2025-06-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2025-06-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2025-06-04 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2025-06-03 | 3.000 | 3.060 | 2.960 | 3.000 | 3.000 | 3,172 |
| 2025-06-02 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 362 |
| 2025-05-30 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 1,000 |
| 2025-05-29 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 49 |
| 2025-05-28 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 4,000 |
| 2025-05-27 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 7,443 |
| 2025-05-26 | 3.100 | 3.180 | 3.040 | 3.100 | 3.100 | 8,722 |
| 2025-05-23 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 23,578 |
| 2025-05-22 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 367 |
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.