Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.690	2.740	2.570	2.630	2.031	12,209
2022-03-18	2.710	2.720	2.610	2.690	2.078	2,455
2022-03-17	2.630	2.740	2.580	2.720	2.101	13,039
2022-03-16	2.670	2.690	2.560	2.640	2.039	16,177
2022-03-15	2.670	2.780	2.600	2.690	2.078	17,439
2022-03-14	2.490	2.600	2.490	2.590	2.001	8,808
2022-03-11	2.500	2.610	2.480	2.520	1.946	14,033
2022-03-10	2.530	2.530	2.460	2.500	1.931	6,477
2022-03-09	2.400	2.550	2.400	2.510	1.939	13,687
2022-03-08	2.380	2.490	2.380	2.420	1.869	7,350
2022-03-07	2.550	2.590	2.300	2.480	1.916	19,209
2022-03-04	2.550	2.600	2.530	2.600	2.008	2,306
2022-03-03	2.550	2.570	2.500	2.550	1.970	5,619
2022-03-02	2.550	2.560	2.490	2.550	1.970	5,820
2022-03-01	2.700	2.700	2.530	2.560	1.977	4,609
2022-02-28	2.540	2.700	2.510	2.700	2.086	7,121
2022-02-25	2.590	2.630	2.550	2.580	1.993	7,466
2022-02-24	2.660	2.720	2.540	2.580	1.993	13,716
2022-02-23	2.720	2.730	2.660	2.730	2.109	7,650
2022-02-22	2.700	2.780	2.620	2.730	2.109	7,158
2022-02-21	2.720	2.730	2.680	2.700	2.086	4,740
2022-02-18	2.760	2.760	2.710	2.710	2.093	3,303
2022-02-17	2.760	2.790	2.700	2.760	2.132	7,012
2022-02-16	2.770	2.810	2.710	2.770	2.140	8,022
2022-02-15	2.770	2.780	2.760	2.780	2.147	1,947
2022-02-14	2.760	2.790	2.700	2.780	2.147	14,105
2022-02-11	2.770	2.810	2.770	2.790	2.155	2,440
2022-02-10	2.820	2.850	2.780	2.810	2.170	4,016
2022-02-09	2.820	2.870	2.800	2.820	2.178	7,236
2022-02-08	2.940	2.960	2.880	2.950	2.279	2,163
2022-02-07	2.900	2.990	2.810	2.950	2.279	7,350
2022-02-04	2.830	2.880	2.790	2.880	2.225	2,998
2022-02-03	2.870	2.940	2.760	2.830	2.186	4,838
2022-02-02	2.940	2.940	2.820	2.890	2.232	9,512
2022-02-01	2.900	2.950	2.900	2.950	2.279	189
2022-01-31	2.950	2.980	2.870	2.900	2.240	6,669
2022-01-28	2.850	2.900	2.750	2.870	2.217	12,956
2022-01-27	2.850	2.860	2.780	2.820	2.178	6,392
2022-01-26	2.780	2.920	2.750	2.860	2.209	16,313
2022-01-25	3.000	3.030	2.810	2.840	2.194	18,199
2022-01-24	3.040	3.060	2.780	2.870	2.217	30,462
2022-01-21	3.200	3.200	3.020	3.080	2.379	10,748
2022-01-20	3.340	3.340	3.110	3.180	2.456	19,316
2022-01-19	3.070	3.450	3.070	3.390	2.618	49,528
2022-01-18	3.070	3.070	3.010	3.070	2.371	5,549
2022-01-17	3.170	3.180	3.050	3.080	2.379	6,102
2022-01-14	3.140	3.230	3.120	3.170	2.449	9,840
2022-01-13	3.140	3.190	3.100	3.160	2.441	9,411
2022-01-12	3.140	3.410	3.120	3.190	2.464	45,354
2022-01-11	3.070	3.140	3.050	3.090	2.387	6,418
2022-01-10	3.110	3.120	2.990	3.060	2.364	12,463
2022-01-07	3.110	3.140	3.000	3.100	2.394	12,122
2022-01-06	3.000	3.120	2.990	3.080	2.379	15,540
2022-01-05	3.040	3.180	2.960	3.040	2.348	26,700
2022-01-04	3.180	3.490	2.950	3.100	2.394	66,791
2022-01-03	2.640	3.970	2.640	3.190	2.464	311,288
2021-12-31	2.630	2.640	2.580	2.640	2.039	7,505
2021-12-30	2.640	2.650	2.580	2.630	2.031	2,447
2021-12-29	2.640	2.670	2.600	2.640	2.039	5,845
2021-12-28	2.580	2.700	2.580	2.630	2.031	14,656

← NewerPage 20 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.