Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.455	0.460	0.455	0.460	0.355	66
2024-08-05	0.451	0.451	0.451	0.451	0.348	246
2024-08-02	0.450	0.451	0.450	0.451	0.348	2,870
2024-08-01	0.450	0.451	0.450	0.450	0.348	3,938
2024-07-31	0.460	0.460	0.455	0.455	0.351	4,739
2024-07-30	0.455	0.460	0.455	0.460	0.355	7,619
2024-07-29	0.456	0.460	0.455	0.455	0.351	7,470
2024-07-26	0.460	0.460	0.455	0.455	0.351	3,042
2024-07-25	0.451	0.456	0.451	0.455	0.351	2,305
2024-07-24	0.450	0.451	0.450	0.450	0.348	6,097
2024-07-23	0.450	0.451	0.450	0.450	0.348	335
2024-07-22	0.452	0.452	0.450	0.450	0.348	1,143
2024-07-19	0.450	0.452	0.450	0.451	0.348	4,257
2024-07-18	0.450	0.450	0.450	0.450	0.348	8,646
2024-07-17	0.450	0.450	0.450	0.450	0.348	1,036
2024-07-16	0.450	0.459	0.450	0.450	0.348	20,627
2024-07-15	0.455	0.473	0.451	0.460	0.355	15,427
2024-07-12	0.456	0.456	0.450	0.450	0.348	26,692
2024-07-11	0.488	0.488	0.451	0.451	0.348	1,937
2024-07-10	0.489	0.499	0.445	0.445	0.344	10,990
2024-07-09	0.510	0.510	0.445	0.445	0.344	7,406
2024-07-08	0.500	0.500	0.500	0.500	0.386	18
2024-07-05	0.500	0.500	0.500	0.500	0.386	3,884
2024-07-04	0.480	0.480	0.479	0.479	0.370	682
2024-07-03	0.450	0.477	0.450	0.477	0.368	11,917
2024-07-02	0.451	0.451	0.450	0.450	0.348	7,359
2024-07-01	0.450	0.459	0.450	0.450	0.348	4,402
2024-06-28	0.459	0.459	0.450	0.459	0.355	790
2024-06-27	0.450	0.450	0.450	0.450	0.348	932
2024-06-26	0.450	0.459	0.450	0.450	0.348	1,080
2024-06-25	0.450	0.450	0.450	0.450	0.348	331
2024-06-24	0.459	0.459	0.459	0.459	0.355	387
2024-06-21	0.460	0.460	0.450	0.459	0.355	492
2024-06-20	0.460	0.460	0.450	0.450	0.348	9,085
2024-06-19	0.458	0.458	0.455	0.455	0.351	615
2024-06-18	0.450	0.460	0.450	0.451	0.348	1,644
2024-06-17	0.479	0.479	0.450	0.450	0.348	50,820
2024-06-14	0.450	0.500	0.450	0.460	0.355	55,267
2024-06-13	0.463	0.463	0.443	0.443	0.342	403
2024-06-12	0.477	0.477	0.444	0.444	0.343	3,151
2024-06-11	0.450	0.450	0.450	0.450	0.348	1,120
2024-06-10	0.495	0.500	0.446	0.451	0.348	9,574
2024-06-07	0.468	0.469	0.466	0.469	0.362	15,562
2024-06-06	0.467	0.467	0.441	0.441	0.341	597
2024-06-05	0.445	0.493	0.441	0.442	0.341	1,629
2024-06-04	0.450	0.469	0.446	0.446	0.345	4,284
2024-06-03	0.453	0.453	0.441	0.450	0.348	8,563
2024-05-31	0.444	0.452	0.444	0.451	0.348	523
2024-05-30	0.443	0.453	0.443	0.453	0.350	4,099
2024-05-29	0.450	0.468	0.450	0.459	0.355	3,890
2024-05-28	0.450	0.450	0.450	0.450	0.348	457
2024-05-27	0.443	0.443	0.443	0.443	0.342	259
2024-05-24	0.449	0.450	0.442	0.450	0.348	9,133
2024-05-23	0.441	0.450	0.441	0.449	0.347	8,498
2024-05-22	0.442	0.442	0.442	0.442	0.341	952
2024-05-21	0.448	0.448	0.448	0.448	0.346	574
2024-05-20	0.450	0.450	0.450	0.450	0.348	1,842
2024-05-17	0.450	0.450	0.450	0.450	0.348	1,260
2024-05-16	0.446	0.446	0.446	0.446	0.345	93
2024-05-15	0.445	0.450	0.444	0.450	0.348	2,411

← NewerPage 10 of 21 · 1,253 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.