Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.832	0.832	0.832	0.832	0.643	1,034
2025-02-06	0.886	0.886	0.812	0.832	0.643	2,018
2025-02-05	0.778	0.906	0.778	0.906	0.700	1,547
2025-02-04	0.776	0.818	0.776	0.778	0.601	3,488
2025-02-03	0.774	0.820	0.774	0.820	0.633	1,425
2025-01-31	0.800	0.880	0.774	0.774	0.598	528
2025-01-30	0.770	0.846	0.770	0.846	0.653	786
2025-01-29	0.838	0.838	0.838	0.838	0.647	194
2025-01-27	0.750	0.898	0.750	0.762	0.589	1,119
2025-01-24	0.820	0.920	0.748	0.920	0.711	4,906
2025-01-22	0.920	0.920	0.920	0.920	0.711	273
2025-01-21	0.920	0.920	0.920	0.920	0.711	13
2025-01-20	0.920	0.920	0.920	0.920	0.711	754
2025-01-17	0.764	0.840	0.764	0.840	0.649	1,743
2025-01-16	0.710	0.710	0.710	0.710	0.548	73
2025-01-15	0.890	0.890	0.888	0.888	0.686	230
2025-01-14	0.930	0.930	0.890	0.890	0.687	1,631
2025-01-13	0.930	0.930	0.900	0.930	0.718	1,334
2025-01-10	0.930	0.930	0.890	0.890	0.687	1,862
2025-01-09	0.930	0.930	0.892	0.892	0.689	814
2025-01-08	0.930	0.930	0.890	0.930	0.718	1,652
2025-01-07	0.900	0.920	0.890	0.920	0.711	1,031
2025-01-06	0.894	0.930	0.894	0.920	0.711	1,585
2025-01-03	0.900	0.928	0.892	0.892	0.689	5,675
2025-01-02	0.930	0.930	0.842	0.894	0.691	2,657
2024-12-31	0.910	0.912	0.840	0.840	0.649	2,560
2024-12-30	0.900	0.920	0.878	0.910	0.703	2,604
2024-12-27	0.896	0.930	0.872	0.930	0.718	1,344
2024-12-24	0.880	0.896	0.880	0.882	0.681	2,716
2024-12-23	0.762	0.896	0.762	0.896	0.692	10,196
2024-12-20	0.730	0.940	0.730	0.940	0.726	6,827
2024-12-19	0.800	0.920	0.730	0.730	0.564	11,982
2024-12-18	0.800	0.800	0.724	0.780	0.603	2,690
2024-12-17	0.720	0.780	0.714	0.722	0.558	5,364
2024-12-16	0.650	0.714	0.650	0.714	0.552	848
2024-12-13	0.700	0.700	0.680	0.680	0.525	366
2024-12-12	0.752	0.752	0.680	0.680	0.525	2,830
2024-12-11	0.760	0.760	0.750	0.752	0.581	1,484
2024-12-10	0.762	0.762	0.756	0.756	0.584	2,828
2024-12-09	0.670	0.776	0.670	0.776	0.599	11,919
2024-12-06	0.680	0.698	0.678	0.688	0.531	505
2024-12-05	0.780	0.780	0.696	0.696	0.538	5,260
2024-12-04	0.800	0.800	0.702	0.794	0.613	3,648
2024-12-03	0.750	0.800	0.676	0.764	0.590	5,040
2024-12-02	0.784	0.920	0.728	0.728	0.562	22,888
2024-11-29	0.760	0.760	0.742	0.742	0.573	4,344
2024-11-28	0.580	0.644	0.580	0.644	0.497	4,559
2024-11-27	0.780	0.780	0.780	0.780	0.603	1,178
2024-11-26	0.784	0.784	0.782	0.782	0.604	513
2024-11-25	0.698	0.790	0.698	0.782	0.604	4,319
2024-11-22	0.588	0.648	0.588	0.648	0.501	2,134
2024-11-21	0.698	0.698	0.698	0.698	0.539	185
2024-11-20	0.698	0.698	0.698	0.698	0.539	1,126
2024-11-19	0.698	0.698	0.698	0.698	0.539	835
2024-11-18	0.698	0.698	0.493	0.698	0.539	5,713
2024-11-15	0.640	0.698	0.576	0.698	0.539	8,656
2024-11-13	0.576	0.576	0.576	0.576	0.445	168
2024-11-12	0.576	0.632	0.576	0.576	0.445	1,682
2024-11-11	0.524	0.524	0.524	0.524	0.405	233
2024-11-07	0.528	0.528	0.524	0.524	0.405	2,750

← NewerPage 8 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.