Hunyvers SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.000	13.100	12.950	12.950	12.950	146
2023-04-11	12.900	13.050	12.850	12.850	12.850	17,576
2023-04-06	12.750	13.200	12.750	12.900	12.900	4,427
2023-04-05	12.650	12.750	12.600	12.750	12.750	234
2023-04-04	12.650	12.650	12.600	12.650	12.650	242
2023-04-03	12.700	12.700	12.600	12.700	12.700	305
2023-03-31	12.450	12.650	12.450	12.650	12.650	314
2023-03-30	12.350	12.450	12.300	12.300	12.300	1,086
2023-03-29	12.700	12.800	12.300	12.300	12.300	1,779
2023-03-28	12.850	12.850	12.750	12.750	12.750	631
2023-03-27	12.950	12.950	12.800	12.800	12.800	628
2023-03-24	12.950	12.950	12.800	12.800	12.800	677
2023-03-23	13.000	13.050	13.000	13.000	13.000	129
2023-03-22	12.950	13.000	12.900	13.000	13.000	390
2023-03-21	12.950	12.950	12.950	12.950	12.950	1
2023-03-20	13.050	13.100	13.000	13.000	13.000	167
2023-03-17	12.900	13.050	12.900	13.050	13.050	398
2023-03-16	12.950	13.100	12.900	12.900	12.900	1,218
2023-03-15	13.250	13.500	12.900	12.950	12.950	2,633
2023-03-14	14.000	14.000	12.750	13.300	13.300	7,930
2023-03-13	14.150	14.200	13.950	13.950	13.950	2,009
2023-03-10	14.200	14.200	14.100	14.200	14.200	780
2023-03-09	14.200	14.200	14.200	14.200	14.200	267
2023-03-08	14.250	14.300	14.200	14.200	14.200	119
2023-03-07	14.250	14.300	14.200	14.300	14.300	308
2023-03-06	14.300	14.300	14.250	14.300	14.300	1,252
2023-03-03	14.400	14.400	14.350	14.350	14.350	801
2023-03-02	14.300	14.350	14.300	14.300	14.300	141
2023-03-01	14.300	14.300	14.250	14.250	14.250	305
2023-02-28	14.450	14.450	14.100	14.150	14.150	2,415
2023-02-27	14.600	14.600	14.450	14.450	14.450	2,385
2023-02-24	14.700	14.850	14.650	14.650	14.650	3,458
2023-02-23	14.700	14.800	14.700	14.700	14.700	55
2023-02-22	14.800	14.800	14.700	14.700	14.700	715
2023-02-21	14.850	14.950	14.750	14.800	14.800	1,069
2023-02-20	14.700	14.850	14.600	14.850	14.850	1,649
2023-02-17	14.350	14.450	14.250	14.250	14.250	2,946
2023-02-16	14.350	14.450	14.350	14.450	14.450	1,427
2023-02-15	14.450	14.500	14.350	14.400	14.400	2,011
2023-02-14	14.450	14.500	14.350	14.450	14.450	502
2023-02-13	14.700	14.700	14.300	14.450	14.450	2,370
2023-02-10	14.600	14.700	14.400	14.600	14.600	1,315
2023-02-09	14.450	14.550	14.450	14.550	14.550	1,535
2023-02-08	15.000	15.000	14.450	14.450	14.450	6,710
2023-02-07	15.000	15.100	14.800	14.800	14.800	2,979
2023-02-06	14.500	15.000	14.500	14.800	14.800	10,388
2023-02-03	13.600	13.750	13.600	13.750	13.750	592
2023-02-02	13.700	13.750	13.600	13.600	13.600	420
2023-02-01	13.650	13.750	13.650	13.700	13.700	4,217
2023-01-31	13.800	13.800	13.550	13.650	13.650	2,124
2023-01-30	13.700	13.700	13.700	13.700	13.700	260
2023-01-27	13.700	13.800	13.700	13.700	13.700	239
2023-01-26	13.700	13.800	13.700	13.700	13.700	288
2023-01-25	13.800	13.800	13.700	13.700	13.700	1,579
2023-01-24	13.750	13.800	13.750	13.750	13.750	363
2023-01-23	13.850	13.850	13.650	13.750	13.750	778
2023-01-20	13.700	13.750	13.700	13.700	13.700	325
2023-01-19	13.900	13.900	13.650	13.750	13.750	2,184
2023-01-18	13.900	13.950	13.900	13.900	13.900	20,166
2023-01-17	13.800	14.050	13.800	13.800	13.800	1,276

← NewerPage 16 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.