Hunyvers SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	14.350	14.350	13.650	13.850	13.850	2,267
2023-09-27	14.200	14.350	14.200	14.300	14.300	45
2023-09-26	14.250	14.350	14.150	14.200	14.200	324
2023-09-25	14.800	14.950	14.200	14.250	14.250	2,580
2023-09-22	14.900	14.950	14.800	14.800	14.800	19
2023-09-21	15.000	15.000	14.950	14.950	14.950	161
2023-09-20	14.950	15.000	14.850	15.000	15.000	176
2023-09-19	15.100	15.100	14.900	15.000	15.000	1,381
2023-09-18	15.150	15.150	15.050	15.150	15.150	326
2023-09-15	15.150	15.200	14.950	15.150	15.150	534
2023-09-14	15.100	15.100	15.000	15.000	15.000	158
2023-09-13	15.200	15.200	15.050	15.050	15.050	56
2023-09-12	15.000	15.150	15.000	15.150	15.150	223
2023-09-11	15.050	15.050	15.000	15.000	15.000	531
2023-09-08	15.200	15.200	15.050	15.050	15.050	931
2023-09-07	15.100	15.200	15.100	15.150	15.150	268
2023-09-06	15.150	15.200	15.150	15.150	15.150	128
2023-09-05	15.450	15.450	15.000	15.200	15.200	1,967
2023-09-04	15.450	15.500	15.050	15.050	15.050	898
2023-09-01	15.300	15.500	15.150	15.450	15.450	2,866
2023-08-31	15.300	15.350	15.000	15.000	15.000	1,117
2023-08-30	15.550	15.550	15.200	15.200	15.200	740
2023-08-29	15.600	15.600	15.400	15.550	15.550	823
2023-08-28	15.400	15.600	15.300	15.600	15.600	2,599
2023-08-25	14.700	14.700	14.650	14.650	14.650	87
2023-08-24	14.750	15.000	14.700	14.700	14.700	734
2023-08-23	14.750	14.750	14.650	14.650	14.650	4
2023-08-22	15.200	15.200	14.750	14.750	14.750	403
2023-08-21	14.700	15.200	14.700	14.850	14.850	294
2023-08-18	14.950	15.000	14.750	14.750	14.750	554
2023-08-17	15.000	15.000	14.950	14.950	14.950	687
2023-08-16	14.950	14.950	14.750	14.950	14.950	447
2023-08-15	14.800	14.950	14.800	14.950	14.950	409
2023-08-14	14.950	14.950	14.700	14.750	14.750	915
2023-08-11	14.200	14.250	14.100	14.250	14.250	89
2023-08-10	14.200	14.250	14.050	14.250	14.250	219
2023-08-09	14.200	14.250	14.100	14.250	14.250	323
2023-08-08	14.250	14.250	14.150	14.250	14.250	176
2023-08-07	14.100	14.250	14.100	14.250	14.250	354
2023-08-04	14.350	14.350	14.050	14.100	14.100	841
2023-08-03	14.350	14.400	14.050	14.400	14.400	289
2023-08-02	14.350	14.350	14.350	14.350	14.350	1
2023-08-01	14.400	14.400	14.300	14.350	14.350	154
2023-07-31	14.250	14.400	14.050	14.400	14.400	512
2023-07-28	14.200	14.300	14.050	14.300	14.300	195
2023-07-27	14.050	14.500	14.050	14.300	14.300	219
2023-07-26	14.150	14.200	14.050	14.050	14.050	108
2023-07-25	14.200	14.300	14.150	14.150	14.150	328
2023-07-24	14.200	14.200	14.000	14.000	14.000	773
2023-07-21	14.200	14.200	14.150	14.200	14.200	339
2023-07-20	14.300	14.350	14.150	14.350	14.350	174
2023-07-19	14.350	14.350	14.300	14.300	14.300	92
2023-07-18	14.450	14.600	14.300	14.300	14.300	363
2023-07-17	14.350	14.350	14.350	14.350	14.350	502
2023-07-14	14.600	14.600	14.100	14.350	14.350	1,339
2023-07-13	14.600	14.600	14.450	14.600	14.600	297
2023-07-12	14.600	14.700	14.500	14.600	14.600	648
2023-07-11	14.700	14.750	14.600	14.600	14.600	305
2023-07-10	15.000	15.000	14.650	14.650	14.650	945
2023-07-07	15.200	15.200	14.800	14.950	14.950	657

← NewerPage 14 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.