Hunyvers SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.800	15.150	14.800	14.800	14.800	649
2023-07-05	15.300	15.300	14.750	14.750	14.750	1,631
2023-07-04	15.250	15.250	14.500	14.950	14.950	2,932
2023-07-03	15.300	15.300	15.250	15.300	15.300	656
2023-06-30	15.500	15.500	15.300	15.300	15.300	793
2023-06-29	15.550	15.550	15.450	15.500	15.500	463
2023-06-28	15.550	15.550	15.500	15.500	15.500	662
2023-06-27	15.600	15.650	15.550	15.550	15.550	290
2023-06-26	15.600	15.650	15.550	15.550	15.550	88
2023-06-23	15.550	15.650	15.550	15.600	15.600	25,212
2023-06-22	15.500	15.600	15.500	15.600	15.600	3,157
2023-06-21	15.600	15.600	15.500	15.500	15.500	550
2023-06-20	15.750	15.800	15.550	15.550	15.550	353
2023-06-19	15.750	15.800	15.650	15.800	15.800	958
2023-06-16	15.850	15.850	15.750	15.750	15.750	259
2023-06-15	15.800	15.900	15.750	15.850	15.850	480
2023-06-14	15.800	15.850	15.700	15.700	15.700	552
2023-06-13	15.650	15.800	15.500	15.550	15.550	1,334
2023-06-12	15.450	15.550	15.400	15.400	15.400	1,108
2023-06-09	15.150	15.350	15.050	15.350	15.350	1,023
2023-06-08	15.150	15.150	15.000	15.150	15.150	476
2023-06-07	15.050	15.050	15.000	15.050	15.050	662
2023-06-06	15.250	15.300	14.800	14.800	14.800	1,171
2023-06-05	15.000	15.250	14.950	15.250	15.250	1,252
2023-06-02	14.350	15.200	14.350	14.900	14.900	3,667
2023-06-01	13.700	14.800	13.650	14.200	14.200	3,629
2023-05-31	13.300	13.850	13.200	13.600	13.600	1,918
2023-05-30	13.100	13.400	13.100	13.400	13.400	440
2023-05-29	13.150	13.150	13.050	13.150	13.150	1,068
2023-05-26	13.100	13.150	13.050	13.050	13.050	87
2023-05-25	13.000	13.050	13.000	13.050	13.050	681
2023-05-24	13.000	13.050	12.900	13.050	13.050	805
2023-05-23	12.950	12.950	12.900	12.900	12.900	11,504
2023-05-22	12.850	13.000	12.850	13.000	13.000	677
2023-05-19	12.900	12.950	12.800	12.800	12.800	446
2023-05-18	12.800	12.850	12.800	12.850	12.850	4,077
2023-05-17	12.800	12.850	12.750	12.750	12.750	259
2023-05-16	12.800	12.800	12.400	12.700	12.700	1,627
2023-05-15	12.900	12.900	12.800	12.800	12.800	239
2023-05-12	12.900	12.900	12.800	12.800	12.800	2
2023-05-11	12.800	12.900	12.800	12.900	12.900	117
2023-05-10	12.800	12.800	12.800	12.800	12.800	1
2023-05-09	12.750	12.800	12.750	12.800	12.800	255
2023-05-08	12.900	12.900	12.750	12.750	12.750	122
2023-05-05	12.950	12.950	12.850	12.850	12.850	366
2023-05-04	13.100	13.150	12.900	12.900	12.900	429
2023-05-03	13.000	13.100	12.900	13.000	13.000	327
2023-05-02	13.000	13.000	13.000	13.000	13.000	5
2023-04-28	13.000	13.050	13.000	13.050	13.050	346
2023-04-27	13.000	13.000	12.800	12.850	12.850	2,411
2023-04-26	13.050	13.050	12.950	12.950	12.950	1,860
2023-04-25	13.100	13.100	13.050	13.050	13.050	209
2023-04-24	13.150	13.150	13.100	13.100	13.100	359
2023-04-21	13.100	13.150	13.000	13.150	13.150	622
2023-04-20	13.100	13.100	13.050	13.050	13.050	151
2023-04-19	13.050	13.100	13.050	13.100	13.100	64
2023-04-18	13.400	13.400	12.950	13.000	13.000	1,115
2023-04-17	13.150	13.200	13.050	13.200	13.200	1,197
2023-04-14	13.100	13.150	12.950	12.950	12.950	134
2023-04-13	12.950	13.150	12.900	13.150	13.150	435

← NewerPage 15 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.