Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.820	0.820	0.805	0.805	0.805	582
2026-04-27	0.820	0.820	0.800	0.820	0.820	1,938
2026-04-24	0.800	0.815	0.800	0.800	0.800	2,355
2026-04-23	0.820	0.820	0.800	0.820	0.820	4,683
2026-04-22	0.800	0.820	0.795	0.800	0.800	8,128
2026-04-21	0.810	0.815	0.795	0.800	0.800	18,651
2026-04-20	0.810	0.840	0.785	0.820	0.820	136,563
2026-04-17	0.800	0.800	0.650	0.725	0.725	47,653
2026-04-16	0.800	0.800	0.650	0.725	0.725	47,653
2026-04-15	0.800	0.800	0.650	0.725	0.725	47,653
2026-04-14	0.635	0.900	0.635	0.900	0.900	55,343
2026-04-13	0.640	0.640	0.620	0.620	0.620	1,908
2026-04-10	0.590	0.635	0.590	0.590	0.590	1,374
2026-04-09	0.635	0.635	0.635	0.635	0.635	160
2026-04-08	0.635	0.635	0.635	0.635	0.635	379
2026-04-07	0.605	0.665	0.605	0.605	0.605	3,635
2026-04-02	0.670	0.670	0.670	0.670	0.670	190
2026-04-01	0.590	0.685	0.590	0.685	0.685	20
2026-03-31	0.590	0.590	0.590	0.590	0.590	183
2026-03-30	0.590	0.590	0.590	0.590	0.590	183
2026-03-27	0.600	0.600	0.580	0.600	0.600	6,283
2026-03-26	0.665	0.665	0.665	0.665	0.665	234
2026-03-25	0.670	0.670	0.670	0.670	0.670	159
2026-03-24	0.695	0.695	0.650	0.670	0.670	3,643
2026-03-23	0.675	0.700	0.640	0.695	0.695	16,879
2026-03-20	0.560	0.560	0.560	0.560	0.560	100
2026-03-19	0.610	0.610	0.610	0.610	0.610	1
2026-03-18	0.610	0.610	0.560	0.610	0.610	2,128
2026-03-17	0.585	0.600	0.560	0.560	0.560	403
2026-03-16	0.560	0.560	0.560	0.560	0.560	2
2026-03-13	0.560	0.560	0.560	0.560	0.560	619
2026-03-12	0.590	0.600	0.545	0.560	0.560	2,220
2026-03-11	0.545	0.545	0.545	0.545	0.545	307
2026-03-10	0.545	0.545	0.545	0.545	0.545	307
2026-03-09	0.540	0.590	0.540	0.545	0.545	141
2026-03-06	0.550	0.590	0.545	0.590	0.590	1,677
2026-03-05	0.565	0.595	0.565	0.595	0.595	2,390
2026-03-04	0.610	0.610	0.610	0.610	0.610	4,407
2026-03-03	0.590	0.615	0.570	0.570	0.570	1,500
2026-03-02	0.600	0.600	0.540	0.540	0.540	115
2026-02-27	0.585	0.585	0.585	0.585	0.585	5
2026-02-26	0.580	0.580	0.535	0.535	0.535	1,774
2026-02-25	0.580	0.620	0.530	0.530	0.530	2,292
2026-02-24	0.620	0.620	0.585	0.585	0.585	1,896
2026-02-23	0.620	0.620	0.585	0.585	0.585	1,896
2026-02-20	0.570	0.605	0.570	0.605	0.605	2,500
2026-02-19	0.605	0.605	0.520	0.520	0.520	125
2026-02-18	0.540	0.590	0.515	0.565	0.565	1,715
2026-02-17	0.570	0.570	0.570	0.570	0.570	324
2026-02-16	0.570	0.570	0.570	0.570	0.570	40
2026-02-13	0.570	0.570	0.515	0.570	0.570	1,748
2026-02-12	0.570	0.570	0.515	0.570	0.570	1,748
2026-02-11	0.570	0.570	0.570	0.570	0.570	335
2026-02-10	0.570	0.605	0.570	0.570	0.570	495
2026-02-09	0.570	0.580	0.570	0.580	0.580	807
2026-02-06	0.500	0.595	0.500	0.595	0.595	2,470
2026-02-05	0.600	0.605	0.600	0.605	0.605	118
2026-02-04	0.600	0.605	0.600	0.605	0.605	118
2026-02-03	0.620	0.625	0.540	0.590	0.590	4,519
2026-02-02	0.610	0.610	0.610	0.610	0.610	200

← NewerPage 3 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.