Hunyvers SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 795 |
| 2026-04-30 | 7.650 | 7.750 | 7.600 | 7.750 | 7.750 | 1,065 |
| 2026-04-29 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 226 |
| 2026-04-28 | 7.750 | 7.750 | 7.600 | 7.750 | 7.750 | 190 |
| 2026-04-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1 |
| 2026-04-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2 |
| 2026-04-23 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 527 |
| 2026-04-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 26 |
| 2026-04-21 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 184 |
| 2026-04-20 | 7.650 | 7.750 | 7.650 | 7.700 | 7.700 | 278 |
| 2026-04-17 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 307 |
| 2026-04-16 | 7.400 | 7.700 | 7.400 | 7.700 | 7.700 | 1,299 |
| 2026-04-15 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 110 |
| 2026-04-14 | 7.100 | 7.300 | 7.100 | 7.300 | 7.300 | 84 |
| 2026-04-13 | 7.100 | 7.150 | 7.050 | 7.050 | 7.050 | 73 |
| 2026-04-10 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 373 |
| 2026-04-09 | 7.150 | 7.200 | 7.150 | 7.150 | 7.150 | 147 |
| 2026-04-08 | 7.000 | 7.200 | 7.000 | 7.150 | 7.150 | 145 |
| 2026-04-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 107 |
| 2026-04-02 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 103 |
| 2026-04-01 | 6.980 | 7.040 | 6.980 | 7.040 | 7.040 | 26 |
| 2026-03-31 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1 |
| 2026-03-30 | 7.080 | 7.080 | 6.960 | 6.960 | 6.960 | 354 |
| 2026-03-27 | 7.220 | 7.220 | 7.100 | 7.100 | 7.100 | 382 |
| 2026-03-26 | 7.120 | 7.240 | 7.100 | 7.240 | 7.240 | 801 |
| 2026-03-25 | 7.060 | 7.120 | 7.060 | 7.120 | 7.120 | 751 |
| 2026-03-24 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 6 |
| 2026-03-23 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 9 |
| 2026-03-20 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 85 |
| 2026-03-19 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 1,417 |
| 2026-03-18 | 6.880 | 6.880 | 6.840 | 6.840 | 6.840 | 201 |
| 2026-03-17 | 6.940 | 6.940 | 6.800 | 6.800 | 6.800 | 509 |
| 2026-03-16 | 6.900 | 6.960 | 6.900 | 6.960 | 6.960 | 71 |
| 2026-03-13 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 226 |
| 2026-03-12 | 7.020 | 7.020 | 6.980 | 6.980 | 6.980 | 17 |
| 2026-03-11 | 6.960 | 7.040 | 6.960 | 7.040 | 7.040 | 501 |
| 2026-03-10 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 46 |
| 2026-03-09 | 6.900 | 6.940 | 6.900 | 6.900 | 6.900 | 284 |
| 2026-03-06 | 6.920 | 6.980 | 6.920 | 6.920 | 6.920 | 205 |
| 2026-03-05 | 6.940 | 6.940 | 6.920 | 6.920 | 6.920 | 16 |
| 2026-03-04 | 6.980 | 6.980 | 6.880 | 6.900 | 6.900 | 523 |
| 2026-03-03 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 510 |
| 2026-03-02 | 7.100 | 7.100 | 7.060 | 7.100 | 7.100 | 686 |
| 2026-02-27 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 9 |
| 2026-02-26 | 7.260 | 7.280 | 7.140 | 7.140 | 7.140 | 1,255 |
| 2026-02-25 | 7.240 | 7.280 | 7.240 | 7.280 | 7.280 | 257 |
| 2026-02-24 | 7.280 | 7.300 | 7.260 | 7.300 | 7.300 | 193 |
| 2026-02-23 | 7.380 | 7.400 | 7.300 | 7.300 | 7.300 | 1,193 |
| 2026-02-20 | 7.380 | 7.380 | 7.300 | 7.380 | 7.380 | 73 |
| 2026-02-19 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1 |
| 2026-02-18 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 276 |
| 2026-02-17 | 7.280 | 7.280 | 7.260 | 7.280 | 7.280 | 68 |
| 2026-02-16 | 7.280 | 7.280 | 7.260 | 7.260 | 7.260 | 40 |
| 2026-02-13 | 7.300 | 7.300 | 7.280 | 7.280 | 7.280 | 101 |
| 2026-02-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 24 |
| 2026-02-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 125 |
| 2026-02-10 | 7.260 | 7.280 | 7.240 | 7.260 | 7.260 | 373 |
| 2026-02-09 | 7.260 | 7.280 | 7.260 | 7.260 | 7.260 | 21 |
| 2026-02-06 | 7.260 | 7.280 | 7.260 | 7.280 | 7.280 | 172 |
| 2026-02-05 | 7.240 | 7.280 | 7.240 | 7.280 | 7.280 | 206 |
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.