Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	0.840	0.850	0.840	0.850	0.850	0
2026-10-13	0.840	0.850	0.840	0.850	0.850	0
2026-10-12	0.840	0.850	0.840	0.850	0.850	0
2026-10-09	0.840	0.850	0.840	0.850	0.850	0
2026-10-08	0.840	0.850	0.840	0.850	0.850	0
2026-10-07	0.840	0.850	0.840	0.850	0.850	0
2026-10-06	0.840	0.850	0.840	0.850	0.850	0
2026-10-05	0.840	0.850	0.840	0.850	0.850	0
2026-10-02	0.840	0.850	0.840	0.850	0.850	0
2026-10-01	0.840	0.850	0.840	0.850	0.850	18,816
2026-09-30	0.840	0.850	0.840	0.850	0.850	18,816
2026-09-29	0.840	0.850	0.840	0.850	0.850	18,816
2026-09-28	0.840	0.850	0.840	0.850	0.850	18,816
2026-09-25	0.840	0.840	0.840	0.840	0.840	15,647
2026-09-24	0.840	0.845	0.840	0.840	0.840	9,727
2026-09-23	0.840	0.845	0.840	0.840	0.840	15,414
2026-09-22	0.840	0.840	0.840	0.840	0.840	35,374
2026-09-21	0.840	0.845	0.840	0.840	0.840	19,860
2026-09-18	0.840	0.845	0.840	0.845	0.845	9,388
2026-09-17	0.840	0.840	0.840	0.840	0.840	38,197
2026-09-16	0.840	0.840	0.840	0.840	0.840	76,937
2026-09-15	0.840	0.840	0.840	0.840	0.840	106,584
2026-09-14	0.830	0.830	0.830	0.830	0.830	404
2026-09-11	0.860	0.860	0.860	0.860	0.860	100
2026-09-10	0.860	0.860	0.860	0.860	0.860	100
2026-09-09	0.860	0.860	0.860	0.860	0.860	100
2026-09-08	0.840	0.840	0.840	0.840	0.840	1,000
2026-09-07	0.840	0.840	0.840	0.840	0.840	1,950
2026-09-04	0.840	0.840	0.840	0.840	0.840	230
2026-09-03	0.840	0.840	0.840	0.840	0.840	100
2026-09-02	0.840	0.840	0.840	0.840	0.840	445
2026-09-01	0.840	0.860	0.840	0.860	0.860	0
2026-08-31	0.840	0.860	0.840	0.860	0.860	213
2026-08-28	0.840	0.840	0.840	0.840	0.840	50
2026-08-27	0.840	0.840	0.840	0.840	0.840	0
2026-08-26	0.840	0.840	0.840	0.840	0.840	3,326
2026-08-25	0.840	0.840	0.840	0.840	0.840	130
2026-08-24	0.880	0.880	0.880	0.880	0.880	2
2026-08-21	0.840	0.880	0.840	0.880	0.880	1,284
2026-08-20	0.860	0.880	0.840	0.840	0.840	1,476
2026-08-19	0.840	0.880	0.840	0.840	0.840	451
2026-08-18	0.880	0.880	0.880	0.880	0.880	10
2026-08-17	0.840	0.880	0.840	0.880	0.880	340
2026-08-14	0.880	0.880	0.880	0.880	0.880	150
2026-08-13	0.840	0.880	0.840	0.880	0.880	248
2026-08-12	0.840	0.880	0.840	0.840	0.840	34
2026-08-11	0.840	0.880	0.840	0.880	0.880	152
2026-08-10	0.880	0.880	0.840	0.840	0.840	2,168
2026-08-07	0.880	0.880	0.880	0.880	0.880	981
2026-08-06	0.880	0.880	0.840	0.840	0.840	660
2026-08-05	0.880	0.880	0.840	0.845	0.845	488
2026-08-04	0.840	0.840	0.840	0.840	0.840	65
2026-08-03	0.840	0.840	0.840	0.840	0.840	65
2026-07-31	0.880	0.880	0.880	0.880	0.880	120
2026-07-30	0.880	0.885	0.850	0.885	0.885	3,620
2026-07-29	0.850	0.880	0.850	0.880	0.880	275
2026-07-28	0.880	0.880	0.870	0.870	0.870	1,100
2026-07-27	0.880	0.880	0.850	0.880	0.880	1,328
2026-07-24	0.840	0.880	0.840	0.880	0.880	74
2026-07-23	0.840	0.840	0.840	0.840	0.840	909

Page 1 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.