Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	2.050	2.050	1.970	2.000	1.545	3,290
2022-11-29	2.000	2.200	1.980	2.060	1.591	13,637
2022-11-28	1.905	1.960	1.905	1.920	1.483	1,960
2022-11-25	1.915	1.935	1.900	1.900	1.468	985
2022-11-24	1.925	1.925	1.910	1.910	1.475	610
2022-11-23	1.955	1.955	1.920	1.920	1.483	247
2022-11-22	1.955	1.955	1.955	1.955	1.510	1
2022-11-21	1.960	1.960	1.920	1.960	1.514	721
2022-11-18	1.905	1.960	1.905	1.960	1.514	2,742
2022-11-17	1.965	1.965	1.900	1.900	1.468	3,004
2022-11-16	1.905	1.965	1.900	1.965	1.518	4,436
2022-11-15	1.940	1.965	1.900	1.900	1.468	5,649
2022-11-14	2.010	2.030	1.920	1.950	1.506	8,878
2022-11-11	2.360	2.360	2.030	2.060	1.591	17,373
2022-11-10	2.390	2.410	2.350	2.360	1.823	4,266
2022-11-09	2.350	2.450	2.350	2.390	1.846	5,971
2022-11-08	2.210	2.380	2.210	2.350	1.815	2,514
2022-11-07	2.150	2.200	2.150	2.200	1.699	4,864
2022-11-04	2.140	2.150	2.140	2.150	1.661	1,191
2022-11-03	2.150	2.150	2.150	2.150	1.661	325
2022-11-02	2.110	2.140	2.110	2.140	1.653	1,287
2022-11-01	2.110	2.120	2.110	2.120	1.638	9
2022-10-31	2.120	2.120	2.080	2.120	1.638	1,301
2022-10-28	2.190	2.190	2.120	2.120	1.638	2,877
2022-10-27	2.130	2.180	2.130	2.180	1.684	886
2022-10-26	2.100	2.140	2.090	2.140	1.653	1,211
2022-10-25	2.030	2.100	2.010	2.100	1.622	1,398
2022-10-24	1.945	2.040	1.925	2.040	1.576	2,931
2022-10-21	1.950	1.950	1.950	1.950	1.506	1
2022-10-20	1.900	1.960	1.900	1.950	1.506	1,331
2022-10-19	1.900	1.920	1.880	1.920	1.483	2,035
2022-10-18	1.940	1.940	1.930	1.940	1.499	1,728
2022-10-17	1.920	1.935	1.920	1.935	1.495	570
2022-10-14	1.915	1.950	1.915	1.945	1.502	631
2022-10-13	1.915	1.920	1.900	1.920	1.483	2,496
2022-10-12	1.980	1.980	1.920	1.920	1.483	2,320
2022-10-11	1.995	2.000	1.980	1.980	1.529	487
2022-10-10	1.910	2.000	1.910	2.000	1.545	1,295
2022-10-07	2.010	2.060	1.930	2.000	1.545	2,740
2022-10-06	2.020	2.070	2.000	2.060	1.591	3,546
2022-10-05	2.090	2.100	2.000	2.030	1.568	2,380
2022-10-04	2.050	2.100	2.000	2.100	1.622	669
2022-10-03	2.110	2.110	1.915	2.050	1.583	909
2022-09-30	2.070	2.120	2.070	2.120	1.638	21
2022-09-29	2.060	2.070	2.060	2.070	1.599	137
2022-09-28	2.060	2.060	2.050	2.060	1.591	931
2022-09-27	2.040	2.080	2.040	2.060	1.591	247
2022-09-26	2.030	2.120	1.830	2.110	1.630	2,712
2022-09-23	2.150	2.160	2.030	2.130	1.645	3,756
2022-09-22	2.190	2.200	2.100	2.160	1.668	1,977
2022-09-21	2.180	2.200	2.140	2.200	1.699	302
2022-09-20	2.260	2.300	2.140	2.140	1.653	4,639
2022-09-19	2.200	2.270	2.200	2.270	1.753	747
2022-09-16	2.290	2.290	2.190	2.270	1.753	5,170
2022-09-15	2.310	2.320	2.300	2.300	1.777	92
2022-09-14	2.310	2.320	2.310	2.320	1.792	1,125
2022-09-13	2.320	2.320	2.320	2.320	1.792	649
2022-09-12	2.340	2.350	2.220	2.330	1.800	7,474
2022-09-09	2.330	2.340	2.260	2.340	1.807	409
2022-09-08	2.330	2.340	2.300	2.340	1.807	593

← NewerPage 17 of 21 · 1,249 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.