Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.840	0.840	0.840	0.840	0.840	25
2026-07-21	0.880	0.880	0.840	0.840	0.840	105
2026-07-20	0.840	0.840	0.840	0.840	0.840	1,305
2026-07-17	0.840	0.840	0.840	0.840	0.840	154
2026-07-16	0.840	0.840	0.840	0.840	0.840	500
2026-07-15	0.860	0.860	0.840	0.840	0.840	330
2026-07-14	0.840	0.840	0.840	0.840	0.840	2,000
2026-07-13	0.840	0.840	0.840	0.840	0.840	128
2026-07-10	0.840	0.855	0.840	0.855	0.855	2,396
2026-07-09	0.860	0.860	0.840	0.840	0.840	789
2026-07-08	0.840	0.840	0.840	0.840	0.840	53
2026-07-07	0.860	0.860	0.840	0.840	0.840	109
2026-07-06	0.840	0.860	0.840	0.860	0.860	4,257
2026-07-03	0.840	0.840	0.840	0.840	0.840	401
2026-07-02	0.840	0.840	0.840	0.840	0.840	50
2026-07-01	0.840	0.840	0.840	0.840	0.840	1
2026-06-30	0.860	0.860	0.840	0.840	0.840	5,495
2026-06-29	0.840	0.860	0.840	0.860	0.860	39,538
2026-06-26	0.860	0.860	0.840	0.840	0.840	4,826
2026-06-25	0.840	0.850	0.840	0.840	0.840	27
2026-06-24	0.840	0.840	0.840	0.840	0.840	117
2026-06-23	0.840	0.840	0.840	0.840	0.840	12,700
2026-06-22	0.840	0.840	0.840	0.840	0.840	5,808
2026-06-19	0.865	0.865	0.840	0.840	0.840	4,132
2026-06-18	0.865	0.865	0.840	0.840	0.840	4,132
2026-06-17	0.880	0.880	0.840	0.840	0.840	105
2026-06-16	0.880	0.885	0.880	0.880	0.880	12,269
2026-06-15	0.850	0.850	0.840	0.840	0.840	254
2026-06-12	0.840	0.840	0.840	0.840	0.840	1,425
2026-06-11	0.840	0.840	0.840	0.840	0.840	1,425
2026-06-10	0.840	0.850	0.840	0.850	0.850	8,687
2026-06-09	0.840	0.850	0.840	0.850	0.850	8,687
2026-06-08	0.850	0.850	0.840	0.840	0.840	462
2026-06-05	0.855	0.855	0.840	0.840	0.840	3,134
2026-06-04	0.860	0.860	0.840	0.840	0.840	584
2026-06-03	0.860	0.860	0.860	0.860	0.860	25
2026-06-02	0.860	0.860	0.860	0.860	0.860	293
2026-06-01	0.855	0.855	0.840	0.840	0.840	3,730
2026-05-29	0.840	0.850	0.840	0.850	0.850	223
2026-05-28	0.840	0.850	0.840	0.850	0.850	809
2026-05-27	0.850	0.855	0.840	0.840	0.840	2,615
2026-05-26	0.840	0.855	0.840	0.840	0.840	3,292
2026-05-25	0.855	0.855	0.840	0.840	0.840	6,255
2026-05-22	0.840	0.860	0.840	0.840	0.840	212,715
2026-05-21	0.815	0.815	0.815	0.815	0.815	301
2026-05-20	0.805	0.815	0.805	0.805	0.805	5,689
2026-05-19	0.805	0.805	0.805	0.805	0.805	401
2026-05-18	0.805	0.805	0.805	0.805	0.805	210
2026-05-15	0.805	0.815	0.805	0.815	0.815	996
2026-05-14	0.820	0.820	0.820	0.820	0.820	30
2026-05-13	0.820	0.820	0.805	0.815	0.815	1,955
2026-05-12	0.820	0.820	0.805	0.805	0.805	123
2026-05-11	0.810	0.810	0.805	0.805	0.805	21,363
2026-05-08	0.805	0.805	0.805	0.805	0.805	245
2026-05-07	0.805	0.805	0.805	0.805	0.805	5,406
2026-05-06	0.805	0.805	0.805	0.805	0.805	1,765
2026-05-05	0.805	0.805	0.805	0.805	0.805	4,236
2026-05-04	0.825	0.825	0.810	0.810	0.810	787
2026-04-30	0.805	0.820	0.805	0.805	0.805	7,668
2026-04-29	0.820	0.820	0.805	0.805	0.805	5,636

← NewerPage 2 of 21 · 1,251 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.