Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.600	0.615	0.600	0.615	0.615	169
2026-01-29	0.590	0.590	0.590	0.590	0.590	854
2026-01-28	0.570	0.570	0.570	0.570	0.570	0
2026-01-27	0.570	0.570	0.570	0.570	0.570	70
2026-01-26	0.570	0.600	0.570	0.570	0.570	1,020
2026-01-23	0.575	0.575	0.575	0.575	0.575	248
2026-01-22	0.620	0.620	0.570	0.575	0.575	6,477
2026-01-21	0.570	0.615	0.570	0.610	0.610	616
2026-01-20	0.560	0.615	0.560	0.610	0.610	519
2026-01-19	0.590	0.590	0.560	0.590	0.590	253
2026-01-16	0.550	0.600	0.550	0.590	0.590	2,084
2026-01-15	0.590	0.590	0.590	0.590	0.590	5,000
2026-01-14	0.590	0.590	0.590	0.590	0.590	5,000
2026-01-13	0.590	0.590	0.590	0.590	0.590	64
2026-01-12	0.600	0.600	0.580	0.580	0.580	247
2026-01-09	0.580	0.580	0.580	0.580	0.580	90
2026-01-08	0.595	0.595	0.595	0.595	0.595	60
2026-01-07	0.610	0.610	0.580	0.580	0.580	1,505
2026-01-06	0.585	0.625	0.585	0.585	0.585	2,670
2026-01-05	0.630	0.630	0.580	0.580	0.580	1,955
2026-01-02	0.630	0.630	0.580	0.580	0.580	1,955
2025-12-31	0.580	0.580	0.580	0.580	0.580	300
2025-12-30	0.580	0.580	0.580	0.580	0.580	151
2025-12-29	0.555	0.600	0.555	0.600	0.600	1,007
2025-12-24	0.555	0.600	0.555	0.600	0.600	1,007
2025-12-23	0.620	0.620	0.615	0.615	0.615	1,004
2025-12-22	0.540	0.590	0.540	0.590	0.590	712
2025-12-19	0.560	0.560	0.560	0.560	0.560	500
2025-12-18	0.575	0.575	0.575	0.575	0.575	190
2025-12-17	0.575	0.575	0.575	0.575	0.575	190
2025-12-16	0.620	0.620	0.570	0.615	0.615	22
2025-12-15	0.560	0.565	0.560	0.565	0.565	623
2025-12-12	0.615	0.615	0.565	0.590	0.590	3,735
2025-12-11	0.615	0.615	0.615	0.615	0.615	300
2025-12-10	0.565	0.565	0.560	0.560	0.560	1,010
2025-12-09	0.565	0.565	0.565	0.565	0.565	7
2025-12-08	0.560	0.565	0.560	0.565	0.565	1,109
2025-12-05	0.560	0.560	0.560	0.560	0.560	1,339
2025-12-04	0.550	0.630	0.550	0.630	0.630	0
2025-12-03	0.550	0.630	0.550	0.630	0.630	2,805
2025-12-02	0.550	0.630	0.550	0.630	0.630	2,805
2025-12-01	0.550	0.630	0.550	0.630	0.630	2,805
2025-11-28	0.630	0.630	0.630	0.630	0.630	10
2025-11-27	0.595	0.595	0.595	0.595	0.595	30
2025-11-26	0.630	0.630	0.590	0.590	0.590	370
2025-11-25	0.580	0.580	0.580	0.580	0.580	200
2025-11-24	0.640	0.640	0.640	0.640	0.640	80
2025-11-21	0.640	0.640	0.585	0.585	0.585	101
2025-11-20	0.640	0.640	0.585	0.585	0.585	101
2025-11-19	0.635	0.635	0.630	0.630	0.630	525
2025-11-18	0.580	0.630	0.560	0.560	0.560	4,200
2025-11-17	0.655	0.655	0.655	0.655	0.655	200
2025-11-14	0.660	0.660	0.660	0.660	0.660	30
2025-11-13	0.650	0.675	0.585	0.660	0.660	1,254
2025-11-12	0.620	0.620	0.620	0.620	0.620	30
2025-11-11	0.625	0.625	0.625	0.625	0.625	170
2025-11-10	0.625	0.625	0.625	0.625	0.625	170
2025-11-07	0.625	0.625	0.625	0.625	0.625	170
2025-11-06	0.620	0.620	0.620	0.620	0.620	110
2025-11-05	0.565	0.680	0.565	0.675	0.675	2,443

← NewerPage 4 of 5 · 252 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.