Hunyvers SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	12.200	12.200	11.550	11.550	11.550	1,727
2024-06-13	12.450	12.450	12.100	12.200	12.200	1,453
2024-06-12	12.400	12.500	12.400	12.450	12.450	6,584
2024-06-11	12.150	12.450	12.150	12.350	12.350	3,916
2024-06-10	12.100	12.100	12.000	12.050	12.050	2,440
2024-06-07	11.850	12.100	11.850	12.100	12.100	2,249
2024-06-06	11.700	11.850	11.700	11.850	11.850	410
2024-06-05	11.500	11.700	11.500	11.700	11.700	2,428
2024-06-04	11.150	11.500	11.100	11.500	11.500	2,889
2024-06-03	11.100	11.400	11.100	11.200	11.200	1,046
2024-05-31	11.000	11.100	11.000	11.100	11.100	274
2024-05-30	11.650	11.650	10.850	11.000	11.000	3,036
2024-05-29	11.700	11.700	11.600	11.600	11.600	189
2024-05-28	11.700	11.800	11.450	11.700	11.700	460
2024-05-27	11.700	11.700	11.700	11.700	11.700	11
2024-05-24	11.850	11.850	11.550	11.700	11.700	405
2024-05-23	11.900	11.900	11.800	11.800	11.800	258
2024-05-22	11.850	11.850	11.750	11.850	11.850	63
2024-05-21	11.850	11.850	11.700	11.850	11.850	209
2024-05-20	11.900	12.000	11.900	11.900	11.900	922
2024-05-17	11.800	11.800	11.800	11.800	11.800	46
2024-05-16	11.750	11.850	11.750	11.850	11.850	11
2024-05-15	11.800	11.850	11.600	11.750	11.750	10,052
2024-05-14	11.750	12.000	11.700	11.750	11.750	826
2024-05-13	11.650	11.650	11.650	11.650	11.650	69
2024-05-10	11.100	11.600	11.100	11.550	11.550	1,334
2024-05-09	11.050	11.150	11.050	11.150	11.150	204
2024-05-08	10.850	11.200	10.850	11.050	11.050	965
2024-05-07	10.550	10.800	10.550	10.800	10.800	902
2024-05-06	10.300	10.550	10.300	10.550	10.550	870
2024-05-03	10.500	10.550	10.350	10.350	10.350	291
2024-05-02	10.550	10.550	10.400	10.550	10.550	241
2024-04-30	10.600	10.600	10.550	10.550	10.550	21
2024-04-29	10.700	10.700	10.400	10.650	10.650	880
2024-04-26	10.700	10.850	10.650	10.750	10.750	622
2024-04-25	10.550	10.700	10.450	10.700	10.700	514
2024-04-24	10.250	10.650	10.250	10.550	10.550	2,729
2024-04-23	10.700	10.700	10.450	10.650	10.650	2,774
2024-04-22	10.800	10.800	10.800	10.800	10.800	93
2024-04-19	10.850	10.900	10.800	10.800	10.800	441
2024-04-18	10.900	10.900	10.850	10.900	10.900	798
2024-04-17	11.200	11.200	10.950	10.950	10.950	1,197
2024-04-16	11.250	11.300	11.200	11.250	11.250	626
2024-04-15	11.300	11.500	11.300	11.300	11.300	632
2024-04-12	11.550	11.600	11.500	11.600	11.600	527
2024-04-11	11.500	11.600	11.500	11.600	11.600	796
2024-04-10	11.750	11.800	11.550	11.600	11.600	2,353
2024-04-09	11.850	11.850	11.750	11.750	11.750	578
2024-04-08	11.850	11.850	11.450	11.800	11.800	1,100
2024-04-05	12.200	12.200	11.950	12.000	12.000	1,657
2024-04-04	12.150	12.200	12.150	12.200	12.200	532
2024-04-03	12.150	12.200	12.150	12.200	12.200	463
2024-04-02	12.200	12.200	12.200	12.200	12.200	187
2024-03-28	12.150	12.200	12.100	12.200	12.200	677
2024-03-27	12.200	12.200	11.950	12.150	12.150	1,379
2024-03-26	12.700	12.700	12.250	12.250	12.250	790
2024-03-25	12.650	12.700	12.550	12.700	12.700	727
2024-03-22	12.650	12.800	12.650	12.750	12.750	133
2024-03-21	12.500	12.650	12.400	12.650	12.650	1,076
2024-03-20	12.500	12.500	12.500	12.500	12.500	101

← NewerPage 11 of 20 · 1,187 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.