Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.320	2.340	2.320	2.340	1.807	1,612
2022-09-06	2.320	2.330	2.300	2.330	1.800	28
2022-09-05	2.300	2.330	2.300	2.330	1.800	28
2022-09-02	2.340	2.340	2.260	2.340	1.807	1,578
2022-09-01	2.330	2.340	2.270	2.340	1.807	1,848
2022-08-31	2.340	2.350	2.300	2.340	1.807	1,419
2022-08-30	2.370	2.370	2.330	2.360	1.823	663
2022-08-29	2.430	2.450	2.350	2.380	1.838	3,791
2022-08-26	2.370	2.430	2.350	2.430	1.877	3,884
2022-08-25	2.370	2.380	2.340	2.380	1.838	52
2022-08-24	2.370	2.380	2.340	2.380	1.838	2,191
2022-08-23	2.370	2.370	2.370	2.370	1.831	60
2022-08-22	2.380	2.380	2.380	2.380	1.838	1
2022-08-19	2.370	2.390	2.370	2.390	1.846	1,068
2022-08-18	2.370	2.380	2.340	2.380	1.838	662
2022-08-17	2.380	2.390	2.350	2.380	1.838	752
2022-08-16	2.330	2.380	2.310	2.380	1.838	1,938
2022-08-15	2.370	2.390	2.280	2.340	1.807	3,225
2022-08-12	2.380	2.380	2.380	2.380	1.838	1
2022-08-11	2.380	2.390	2.380	2.390	1.846	14
2022-08-10	2.310	2.380	2.310	2.380	1.838	144
2022-08-09	2.380	2.390	2.300	2.300	1.777	451
2022-08-08	2.380	2.390	2.380	2.390	1.846	8
2022-08-05	2.380	2.390	2.380	2.390	1.846	136
2022-08-04	2.350	2.390	2.340	2.390	1.846	3,008
2022-08-03	2.330	2.340	2.280	2.340	1.807	2,592
2022-08-02	2.330	2.340	2.330	2.340	1.807	172
2022-08-01	2.310	2.340	2.300	2.340	1.807	508
2022-07-29	2.370	2.370	2.300	2.310	1.784	3,489
2022-07-28	2.380	2.390	2.300	2.360	1.823	2,209
2022-07-27	2.380	2.390	2.380	2.390	1.846	1,482
2022-07-26	2.340	2.470	2.320	2.390	1.846	2,394
2022-07-25	2.540	2.570	2.300	2.400	1.854	3,458
2022-07-22	2.530	2.590	2.490	2.530	1.954	4,824
2022-07-21	2.450	2.530	2.450	2.520	1.946	1,568
2022-07-20	2.500	2.530	2.450	2.500	1.931	3,316
2022-07-19	2.530	2.540	2.490	2.510	1.939	2,442
2022-07-18	2.490	2.590	2.470	2.530	1.954	4,362
2022-07-15	2.490	2.490	2.420	2.490	1.923	944
2022-07-14	2.380	2.600	2.330	2.500	1.931	14,234
2022-07-13	2.390	2.400	2.320	2.380	1.838	1,352
2022-07-12	2.390	2.400	2.390	2.400	1.854	4
2022-07-11	2.390	2.400	2.350	2.400	1.854	198
2022-07-08	2.350	2.400	2.330	2.400	1.854	3,634
2022-07-07	2.380	2.380	2.330	2.360	1.823	1,023
2022-07-06	2.390	2.400	2.340	2.390	1.846	1,457
2022-07-05	2.390	2.400	2.390	2.400	1.854	252
2022-07-04	2.390	2.400	2.390	2.400	1.854	517
2022-07-01	2.410	2.420	2.400	2.400	1.854	1,684
2022-06-30	2.410	2.420	2.410	2.420	1.869	8
2022-06-29	2.400	2.420	2.400	2.420	1.869	151
2022-06-28	2.430	2.460	2.400	2.420	1.869	3,132
2022-06-27	2.490	2.540	2.440	2.460	1.900	1,535
2022-06-24	2.440	2.600	2.440	2.550	1.970	2,552
2022-06-23	2.430	2.450	2.400	2.450	1.892	555
2022-06-22	2.390	2.440	2.320	2.440	1.885	4,024
2022-06-21	2.360	2.470	2.360	2.400	1.854	940
2022-06-20	2.400	2.490	2.280	2.360	1.823	2,918
2022-06-17	2.450	2.490	2.390	2.400	1.854	3,784
2022-06-16	2.480	2.490	2.400	2.450	1.892	2,780

← NewerPage 18 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.