Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.620	0.620	0.620	0.620	0.620	184
2025-05-19	0.620	0.620	0.620	0.620	0.620	184
2025-05-16	0.580	0.635	0.580	0.635	0.635	450
2025-05-15	0.530	0.580	0.530	0.580	0.580	299
2025-05-14	0.530	0.580	0.530	0.580	0.580	299
2025-05-13	0.530	0.580	0.530	0.580	0.580	299
2025-05-12	0.500	0.550	0.500	0.550	0.550	2,020
2025-05-09	0.605	0.605	0.550	0.600	0.600	471
2025-05-08	0.605	0.605	0.550	0.550	0.550	265
2025-05-06	0.551	0.551	0.551	0.551	0.551	220
2025-05-05	0.551	0.605	0.551	0.551	0.551	205
2025-04-30	0.550	0.550	0.550	0.550	0.550	750
2025-04-28	0.550	0.605	0.550	0.605	0.605	240
2025-04-25	0.550	0.605	0.550	0.560	0.560	380
2025-04-24	0.550	0.605	0.550	0.605	0.605	520
2025-04-23	0.549	0.550	0.549	0.550	0.550	1,109
2025-04-22	0.549	0.604	0.549	0.604	0.604	202
2025-04-16	0.595	0.595	0.549	0.549	0.549	210
2025-04-15	0.650	0.650	0.541	0.541	0.541	1,350
2025-04-14	0.594	0.594	0.540	0.594	0.594	265
2025-04-11	0.510	0.540	0.510	0.540	0.540	186
2025-04-10	0.605	0.665	0.540	0.540	0.540	2,639
2025-04-08	0.617	0.617	0.500	0.501	0.501	5,696
2025-04-07	0.470	0.562	0.470	0.561	0.561	3,690
2025-04-04	0.512	0.562	0.512	0.562	0.562	1,635
2025-04-03	0.598	0.656	0.598	0.650	0.650	2,810
2025-04-01	0.524	0.598	0.512	0.596	0.596	1,445
2025-03-31	0.526	0.526	0.526	0.526	0.526	770
2025-03-28	0.550	0.598	0.550	0.598	0.598	290
2025-03-27	0.550	0.596	0.550	0.596	0.596	1,031
2025-03-26	0.550	0.560	0.550	0.560	0.560	298
2025-03-25	0.604	0.604	0.604	0.604	0.604	820
2025-03-24	0.550	0.604	0.550	0.604	0.604	521
2025-03-21	0.550	0.550	0.500	0.500	0.500	4,074
2025-03-20	0.528	0.528	0.500	0.500	0.500	13,093
2025-03-19	0.532	0.568	0.530	0.562	0.562	1,975
2025-03-18	0.600	0.648	0.530	0.570	0.570	39,648
2025-03-17	0.554	0.582	0.554	0.580	0.580	3,383
2025-03-14	0.528	0.600	0.526	0.526	0.526	408
2025-03-13	0.516	0.574	0.516	0.526	0.526	9,797
2025-03-10	0.610	0.610	0.610	0.610	0.610	276
2025-03-07	0.570	0.610	0.550	0.610	0.610	12,893
2025-03-06	0.552	0.578	0.544	0.544	0.544	6,595
2025-03-04	0.600	0.600	0.580	0.580	0.580	3,295
2025-03-03	0.612	0.650	0.612	0.612	0.612	3,477
2025-02-28	0.680	0.680	0.612	0.612	0.612	1,304
2025-02-27	0.684	0.694	0.620	0.620	0.620	5,078
2025-02-26	0.650	0.690	0.640	0.684	0.684	1,283
2025-02-25	0.650	0.652	0.640	0.642	0.642	326
2025-02-24	0.848	0.848	0.650	0.650	0.650	1,428
2025-02-21	0.646	0.646	0.646	0.646	0.646	75
2025-02-20	0.640	0.640	0.640	0.640	0.640	300
2025-02-19	0.590	0.638	0.590	0.638	0.638	2,866
2025-02-18	0.650	0.650	0.580	0.580	0.580	3,610
2025-02-17	0.680	0.680	0.580	0.650	0.650	4,986
2025-02-14	0.940	0.940	0.750	0.750	0.750	1,755
2025-02-13	0.720	0.748	0.680	0.748	0.748	7,380
2025-02-12	0.700	0.708	0.682	0.708	0.708	5,146
2025-02-11	0.826	0.826	0.826	0.826	0.638	13
2025-02-10	0.884	0.884	0.780	0.840	0.649	2,430

← NewerPage 7 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.