Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.714	0.714	0.698	0.698	0.539	4,518
2023-11-06	0.720	0.720	0.710	0.714	0.552	9,338
2023-11-03	0.718	0.728	0.718	0.718	0.555	3,733
2023-11-02	0.718	0.722	0.712	0.718	0.555	4,081
2023-11-01	0.734	0.734	0.706	0.718	0.555	13,813
2023-10-31	0.692	0.734	0.690	0.732	0.565	26,896
2023-10-30	0.700	0.704	0.674	0.690	0.533	2,440
2023-10-27	0.702	0.702	0.700	0.702	0.542	454
2023-10-26	0.700	0.702	0.660	0.702	0.542	1,212
2023-10-25	0.750	0.750	0.702	0.702	0.542	370
2023-10-24	0.800	0.800	0.762	0.776	0.599	1,029
2023-10-23	0.872	0.872	0.798	0.798	0.616	3,153
2023-10-20	0.902	0.902	0.860	0.870	0.672	4,331
2023-10-19	0.902	0.902	0.900	0.900	0.695	131
2023-10-18	0.902	0.912	0.900	0.900	0.695	659
2023-10-17	0.902	0.902	0.900	0.900	0.695	131
2023-10-16	0.900	0.914	0.900	0.900	0.695	921
2023-10-13	0.902	0.902	0.900	0.900	0.695	131
2023-10-12	0.924	0.924	0.900	0.900	0.695	5,172
2023-10-11	0.990	0.990	0.900	0.920	0.711	13,951
2023-10-10	0.918	0.918	0.864	0.864	0.667	6,128
2023-10-09	0.904	1.025	0.904	0.906	0.700	32,832
2023-10-06	0.928	0.928	0.902	0.902	0.697	733
2023-10-05	0.938	0.940	0.900	0.928	0.717	2,329
2023-10-04	0.882	0.938	0.882	0.938	0.725	1,111
2023-10-03	0.900	0.940	0.882	0.882	0.681	2,310
2023-10-02	0.898	0.902	0.898	0.898	0.694	1,484
2023-09-29	0.898	0.900	0.890	0.898	0.694	1,205
2023-09-28	0.890	0.902	0.890	0.896	0.692	1,620
2023-09-27	0.898	0.898	0.888	0.892	0.689	131
2023-09-26	0.882	0.900	0.882	0.900	0.695	145
2023-09-25	0.900	0.900	0.880	0.880	0.680	827
2023-09-22	0.908	0.908	0.850	0.890	0.687	4,951
2023-09-21	0.900	0.918	0.900	0.918	0.709	4
2023-09-20	0.950	0.958	0.900	0.900	0.695	4,351
2023-09-19	0.950	0.960	0.950	0.960	0.742	203
2023-09-18	1.010	1.010	0.900	0.960	0.742	12,925
2023-09-15	1.060	1.060	0.970	1.000	0.772	8,391
2023-09-14	1.125	1.130	1.050	1.070	0.827	2,716
2023-09-13	1.160	1.160	1.055	1.130	0.873	7,154
2023-09-12	1.160	1.160	1.160	1.160	0.896	131
2023-09-11	1.200	1.200	1.155	1.155	0.892	650
2023-09-08	1.230	1.230	1.175	1.195	0.923	5,274
2023-09-07	1.245	1.245	1.230	1.230	0.950	131
2023-09-06	1.245	1.245	1.240	1.240	0.958	131
2023-09-05	1.265	1.270	1.220	1.240	0.958	645
2023-09-04	1.245	1.270	1.210	1.270	0.981	1,085
2023-09-01	1.225	1.250	1.220	1.250	0.966	548
2023-08-31	1.225	1.225	1.220	1.220	0.942	318
2023-08-30	1.245	1.245	1.220	1.220	0.942	2,064
2023-08-29	1.240	1.290	1.230	1.230	0.950	805
2023-08-28	1.230	1.240	1.230	1.240	0.958	519
2023-08-25	1.245	1.285	1.240	1.240	0.958	1,168
2023-08-24	1.295	1.300	1.230	1.230	0.950	643
2023-08-23	1.260	1.300	1.250	1.300	1.004	2,870
2023-08-22	1.265	1.265	1.230	1.260	0.973	2,639
2023-08-21	1.295	1.295	1.250	1.270	0.981	1,134
2023-08-18	1.300	1.300	1.295	1.300	1.004	5,539
2023-08-17	1.325	1.325	1.265	1.270	0.981	1,844
2023-08-16	1.320	1.320	1.320	1.320	1.020	221

← NewerPage 13 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.