Hunyvers SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 12 |
| 2026-10-16 | 4.220 | 4.260 | 4.200 | 4.200 | 4.200 | 19 |
| 2026-10-15 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 202 |
| 2026-10-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1 |
| 2026-10-13 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 8,866 |
| 2026-10-12 | 4.620 | 4.620 | 4.200 | 4.280 | 4.280 | 5,700 |
| 2026-10-09 | 4.420 | 4.620 | 4.420 | 4.620 | 4.620 | 121 |
| 2026-10-08 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 368 |
| 2026-10-07 | 4.680 | 4.680 | 4.260 | 4.380 | 4.380 | 865 |
| 2026-10-06 | 4.880 | 4.880 | 4.700 | 4.700 | 4.700 | 82 |
| 2026-10-05 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 143 |
| 2026-10-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1 |
| 2026-10-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 271 |
| 2026-09-30 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 51 |
| 2026-09-29 | 4.980 | 5.050 | 4.920 | 4.920 | 4.920 | 45,271 |
| 2026-09-28 | 5.250 | 5.250 | 4.960 | 4.960 | 4.960 | 665 |
| 2026-09-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 92 |
| 2026-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-09-23 | 5.350 | 5.450 | 5.250 | 5.450 | 5.450 | 219 |
| 2026-09-22 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 160 |
| 2026-09-21 | 5.650 | 5.650 | 5.450 | 5.450 | 5.450 | 157 |
| 2026-09-18 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 129 |
| 2026-09-17 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 262 |
| 2026-09-16 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 102 |
| 2026-09-15 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 796 |
| 2026-09-14 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 239 |
| 2026-09-11 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 22 |
| 2026-09-10 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 624 |
| 2026-09-09 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 241 |
| 2026-09-08 | 6.700 | 6.700 | 6.450 | 6.500 | 6.500 | 421 |
| 2026-09-07 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 203 |
| 2026-09-04 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 179 |
| 2026-09-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 41 |
| 2026-09-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 11 |
| 2026-09-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 175 |
| 2026-08-31 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1 |
| 2026-08-28 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 71 |
| 2026-08-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1 |
| 2026-08-26 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 220 |
| 2026-08-25 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 80 |
| 2026-08-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 21 |
| 2026-08-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 71 |
| 2026-08-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2026-08-19 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 75 |
| 2026-08-18 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 103 |
| 2026-08-17 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 142 |
| 2026-08-14 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 21 |
| 2026-08-13 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2026-08-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2026-08-11 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 86 |
| 2026-08-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 388 |
| 2026-08-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 101 |
| 2026-08-06 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 18 |
| 2026-08-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 401 |
| 2026-08-04 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 21 |
| 2026-08-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 106 |
| 2026-07-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-07-30 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 46 |
| 2026-07-29 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 474 |
| 2026-07-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4 |
Page 1 of 5 · 255 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.