Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.570	0.595	0.570	0.595	0.595	920
2025-08-11	0.600	0.600	0.570	0.570	0.570	367
2025-08-08	0.570	0.575	0.570	0.570	0.570	1,193
2025-08-07	0.580	0.595	0.580	0.580	0.580	442
2025-08-06	0.580	0.600	0.580	0.600	0.600	850
2025-08-05	0.590	0.605	0.580	0.580	0.580	593
2025-08-04	0.590	0.600	0.590	0.600	0.600	780
2025-08-01	0.590	0.600	0.590	0.600	0.600	1,360
2025-07-31	0.590	0.615	0.590	0.590	0.590	3,375
2025-07-30	0.585	0.635	0.585	0.625	0.625	7,484
2025-07-29	0.640	0.640	0.640	0.640	0.640	500
2025-07-28	0.635	0.635	0.635	0.635	0.635	2,000
2025-07-25	0.725	0.725	0.705	0.705	0.705	151
2025-07-24	0.610	0.670	0.610	0.670	0.670	273
2025-07-23	0.630	0.635	0.630	0.635	0.635	436
2025-07-22	0.700	0.700	0.650	0.650	0.650	10,715
2025-07-21	0.765	0.765	0.700	0.760	0.760	7,702
2025-07-18	0.760	0.760	0.760	0.760	0.760	675
2025-07-17	0.710	0.750	0.710	0.750	0.750	11,685
2025-07-16	0.710	0.720	0.710	0.715	0.715	7,075
2025-07-15	0.705	0.705	0.640	0.685	0.685	3,450
2025-07-14	0.680	0.720	0.660	0.660	0.660	9,830
2025-07-11	0.660	0.685	0.600	0.670	0.670	14,186
2025-07-10	0.600	0.660	0.600	0.655	0.655	11,967
2025-07-09	0.730	0.730	0.730	0.730	0.730	505
2025-07-08	0.740	0.740	0.740	0.740	0.740	10
2025-07-07	0.720	0.720	0.720	0.720	0.720	436
2025-07-04	0.705	0.705	0.705	0.705	0.705	290
2025-07-03	0.590	0.645	0.590	0.645	0.645	1,515
2025-07-02	0.715	0.725	0.715	0.725	0.725	1,850
2025-07-01	0.715	0.725	0.715	0.725	0.725	1,850
2025-06-30	0.720	0.720	0.715	0.715	0.715	1,231
2025-06-27	0.700	0.715	0.700	0.715	0.715	400
2025-06-26	0.700	0.720	0.700	0.720	0.720	1,900
2025-06-25	0.700	0.720	0.700	0.720	0.720	1,900
2025-06-24	0.730	0.730	0.730	0.730	0.730	270
2025-06-23	0.740	0.740	0.740	0.740	0.740	110
2025-06-20	0.720	0.750	0.720	0.735	0.735	1,144
2025-06-19	0.680	0.745	0.650	0.720	0.720	7,848
2025-06-18	0.680	0.745	0.650	0.720	0.720	7,848
2025-06-17	0.785	0.785	0.650	0.735	0.735	7,681
2025-06-16	0.785	0.785	0.785	0.785	0.785	162
2025-06-13	0.785	0.785	0.785	0.785	0.785	162
2025-06-12	0.800	0.800	0.800	0.800	0.800	200
2025-06-11	0.740	0.800	0.720	0.800	0.800	3,125
2025-06-10	0.720	0.740	0.650	0.715	0.715	4,167
2025-06-09	0.780	0.780	0.670	0.735	0.735	2,629
2025-06-06	0.720	0.750	0.720	0.750	0.750	922
2025-06-05	0.750	0.765	0.680	0.745	0.745	2,334
2025-06-04	0.780	0.795	0.765	0.765	0.765	424
2025-06-03	0.750	0.775	0.675	0.765	0.765	7,738
2025-06-02	0.845	0.870	0.775	0.775	0.775	4,950
2025-05-30	0.800	0.880	0.730	0.845	0.845	35,510
2025-05-29	0.680	0.820	0.680	0.820	0.820	13,978
2025-05-28	0.585	0.675	0.570	0.675	0.675	16,280
2025-05-27	0.515	0.515	0.515	0.515	0.515	129
2025-05-26	0.575	0.580	0.535	0.580	0.580	3,268
2025-05-23	0.500	0.575	0.500	0.575	0.575	1,563
2025-05-22	0.585	0.585	0.585	0.585	0.585	40
2025-05-21	0.505	0.585	0.500	0.585	0.585	12,118

← NewerPage 6 of 21 · 1,250 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.