Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.660	0.660	0.660	0.660	0.660	130
2025-11-03	0.720	0.720	0.555	0.610	0.610	19,452
2025-10-31	0.570	0.580	0.570	0.575	0.575	3,448
2025-10-30	0.560	0.560	0.560	0.560	0.560	465
2025-10-29	0.560	0.560	0.560	0.560	0.560	465
2025-10-28	0.545	0.645	0.545	0.635	0.635	2,341
2025-10-27	0.600	0.605	0.595	0.600	0.600	2,358
2025-10-24	0.540	0.540	0.540	0.540	0.540	100
2025-10-23	0.585	0.585	0.545	0.545	0.545	600
2025-10-22	0.600	0.600	0.535	0.585	0.585	878
2025-10-21	0.600	0.600	0.535	0.585	0.585	878
2025-10-20	0.600	0.600	0.600	0.600	0.600	5
2025-10-17	0.550	0.570	0.525	0.550	0.550	1,836
2025-10-16	0.600	0.600	0.550	0.550	0.550	750
2025-10-15	0.600	0.600	0.550	0.550	0.550	750
2025-10-14	0.550	0.550	0.550	0.550	0.550	866
2025-10-13	0.550	0.550	0.550	0.550	0.550	866
2025-10-10	0.525	0.670	0.525	0.595	0.595	6,060
2025-10-09	0.525	0.580	0.525	0.575	0.575	2,216
2025-10-08	0.575	0.580	0.575	0.575	0.575	1,940
2025-10-07	0.505	0.505	0.505	0.505	0.505	50
2025-10-06	0.555	0.555	0.555	0.555	0.555	300
2025-10-03	0.505	0.555	0.505	0.555	0.555	800
2025-10-02	0.520	0.555	0.520	0.555	0.555	537
2025-10-01	0.570	0.570	0.515	0.555	0.555	0
2025-09-30	0.570	0.570	0.515	0.555	0.555	1,730
2025-09-29	0.570	0.575	0.520	0.575	0.575	1,152
2025-09-26	0.570	0.570	0.570	0.570	0.570	5
2025-09-25	0.570	0.570	0.570	0.570	0.570	5
2025-09-24	0.570	0.570	0.570	0.570	0.570	5
2025-09-23	0.570	0.570	0.570	0.570	0.570	5
2025-09-22	0.550	0.575	0.550	0.570	0.570	1,728
2025-09-19	0.580	0.580	0.510	0.515	0.515	106
2025-09-18	0.520	0.560	0.510	0.560	0.560	496
2025-09-17	0.520	0.560	0.510	0.560	0.560	496
2025-09-16	0.520	0.560	0.510	0.560	0.560	496
2025-09-15	0.530	0.540	0.505	0.540	0.540	0
2025-09-12	0.530	0.540	0.505	0.540	0.540	0
2025-09-11	0.530	0.540	0.505	0.540	0.540	4,105
2025-09-10	0.500	0.530	0.500	0.530	0.530	945
2025-09-09	0.550	0.550	0.496	0.510	0.510	494
2025-09-08	0.595	0.595	0.510	0.535	0.535	2,526
2025-09-05	0.600	0.600	0.595	0.595	0.595	90
2025-09-04	0.560	0.560	0.560	0.560	0.560	368
2025-09-03	0.560	0.560	0.560	0.560	0.560	1,232
2025-09-02	0.550	0.595	0.550	0.595	0.595	2,000
2025-09-01	0.600	0.600	0.555	0.560	0.560	3,241
2025-08-29	0.595	0.595	0.555	0.555	0.555	1,880
2025-08-28	0.600	0.600	0.555	0.555	0.555	150
2025-08-27	0.555	0.595	0.555	0.555	0.555	22
2025-08-26	0.555	0.595	0.555	0.595	0.595	651
2025-08-25	0.595	0.595	0.555	0.555	0.555	1,006
2025-08-22	0.550	0.550	0.550	0.550	0.550	35
2025-08-21	0.580	0.595	0.550	0.585	0.585	2,399
2025-08-20	0.590	0.590	0.590	0.590	0.590	8
2025-08-19	0.550	0.590	0.550	0.590	0.590	1,002
2025-08-18	0.550	0.550	0.550	0.550	0.550	500
2025-08-15	0.570	0.590	0.550	0.590	0.590	2,135
2025-08-14	0.595	0.595	0.595	0.595	0.595	1,170
2025-08-13	0.590	0.600	0.570	0.600	0.600	2,310

← NewerPage 5 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.