ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.700	2.740	2.640	2.740	2.740	224
2026-10-15	2.700	2.700	2.640	2.700	2.700	253
2026-10-14	2.700	2.700	2.640	2.660	2.660	3,488
2026-10-13	2.700	2.720	2.660	2.660	2.660	716
2026-10-12	2.660	2.740	2.660	2.720	2.720	2,047
2026-10-09	2.680	2.680	2.600	2.640	2.640	3,480
2026-10-08	2.700	2.720	2.600	2.680	2.680	18,260
2026-10-07	2.660	2.680	2.640	2.680	2.680	382
2026-10-06	2.660	2.660	2.600	2.660	2.660	7,852
2026-10-05	2.680	2.680	2.620	2.660	2.660	8,164
2026-10-02	2.660	2.660	2.640	2.660	2.660	268
2026-10-01	2.660	2.680	2.640	2.680	2.680	5,568
2026-09-30	2.680	2.700	2.680	2.700	2.700	286
2026-09-29	2.680	2.680	2.640	2.680	2.680	286
2026-09-28	2.680	2.680	2.640	2.680	2.680	776
2026-09-25	2.660	2.680	2.640	2.680	2.680	1,567
2026-09-24	2.680	2.680	2.640	2.680	2.680	2,142
2026-09-23	2.700	2.740	2.660	2.720	2.720	849
2026-09-22	2.720	2.720	2.680	2.700	2.700	4,744
2026-09-21	2.720	2.720	2.640	2.720	2.720	4,744
2026-09-18	2.720	2.720	2.680	2.700	2.700	1,132
2026-09-17	2.700	2.740	2.640	2.700	2.700	1,132
2026-09-16	2.700	2.740	2.640	2.680	2.680	1,610
2026-09-15	2.700	2.700	2.700	2.700	2.700	7,675
2026-09-14	2.680	2.700	2.680	2.700	2.700	7,675
2026-09-11	2.780	2.780	2.680	2.700	2.700	7,675
2026-09-10	2.820	2.820	2.740	2.780	2.780	12,199
2026-09-09	2.660	2.820	2.660	2.760	2.760	25,120
2026-09-08	2.660	2.700	2.660	2.680	2.680	10,000
2026-09-07	2.660	2.680	2.640	2.640	2.640	9
2026-09-04	2.640	2.680	2.640	2.680	2.680	8,100
2026-09-03	2.680	2.680	2.680	2.680	2.680	1,570
2026-09-02	2.600	2.660	2.600	2.660	2.660	1,570
2026-09-01	2.600	2.640	2.600	2.640	2.640	123
2026-08-31	2.620	2.660	2.620	2.660	2.660	130
2026-08-28	2.620	2.660	2.620	2.660	2.660	350
2026-08-27	2.680	2.680	2.680	2.680	2.680	1
2026-08-26	2.700	2.700	2.700	2.700	2.700	1
2026-08-25	2.600	2.680	2.600	2.660	2.660	5,550
2026-08-24	2.640	2.640	2.640	2.640	2.640	971
2026-08-21	2.640	2.660	2.620	2.640	2.640	971
2026-08-20	2.660	2.660	2.660	2.660	2.660	5,527
2026-08-19	2.660	2.680	2.660	2.680	2.680	5,527
2026-08-18	2.660	2.680	2.660	2.680	2.680	1,200
2026-08-17	2.660	2.660	2.660	2.660	2.660	1,490
2026-08-14	2.680	2.680	2.680	2.680	2.680	200
2026-08-13	2.680	2.680	2.680	2.680	2.680	200
2026-08-12	2.700	2.720	2.660	2.700	2.700	437
2026-08-11	2.720	2.720	2.720	2.720	2.720	9,134
2026-08-10	2.740	2.740	2.740	2.740	2.740	9,134
2026-08-07	2.660	2.740	2.660	2.680	2.680	9,134
2026-08-06	2.800	2.800	2.700	2.700	2.700	2
2026-08-05	2.620	2.680	2.620	2.680	2.680	600
2026-08-04	2.640	2.680	2.620	2.620	2.620	10,743
2026-08-03	2.620	2.640	2.620	2.640	2.640	2,650
2026-07-31	2.660	2.660	2.660	2.660	2.660	9,099
2026-07-30	2.660	2.660	2.660	2.660	2.660	9,000
2026-07-29	2.640	2.660	2.620	2.660	2.660	9,000
2026-07-28	2.660	2.660	2.660	2.660	2.660	2,947
2026-07-27	2.700	2.700	2.620	2.660	2.660	2,947

Page 1 of 22 · 1,275 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.