Hunyvers SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.280 | 7.280 | 7.240 | 7.240 | 7.240 | 331 |
| 2026-02-03 | 7.240 | 7.280 | 7.220 | 7.220 | 7.220 | 282 |
| 2026-02-02 | 7.200 | 7.240 | 7.200 | 7.240 | 7.240 | 756 |
| 2026-01-30 | 7.120 | 7.280 | 7.120 | 7.240 | 7.240 | 1,441 |
| 2026-01-29 | 7.220 | 7.300 | 7.220 | 7.300 | 7.300 | 231 |
| 2026-01-28 | 7.140 | 7.220 | 7.140 | 7.220 | 7.220 | 1,154 |
| 2026-01-27 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 91 |
| 2026-01-26 | 7.260 | 7.320 | 7.260 | 7.300 | 7.300 | 1,085 |
| 2026-01-23 | 7.480 | 7.480 | 7.400 | 7.480 | 7.480 | 107 |
| 2026-01-22 | 7.440 | 7.480 | 7.400 | 7.480 | 7.480 | 328 |
| 2026-01-21 | 7.520 | 7.520 | 7.380 | 7.380 | 7.380 | 852 |
| 2026-01-20 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 106 |
| 2026-01-19 | 7.520 | 7.580 | 7.500 | 7.580 | 7.580 | 77 |
| 2026-01-16 | 7.680 | 7.740 | 7.460 | 7.520 | 7.520 | 1,283 |
| 2026-01-15 | 7.700 | 7.800 | 7.680 | 7.680 | 7.680 | 271 |
| 2026-01-14 | 7.720 | 7.720 | 7.680 | 7.680 | 7.680 | 83 |
| 2026-01-13 | 7.800 | 7.820 | 7.640 | 7.700 | 7.700 | 1,095 |
| 2026-01-12 | 8.160 | 8.160 | 7.840 | 7.840 | 7.840 | 761 |
| 2026-01-09 | 7.940 | 8.220 | 7.780 | 8.100 | 8.100 | 2,377 |
| 2026-01-08 | 7.780 | 7.940 | 7.660 | 7.900 | 7.900 | 1,483 |
| 2026-01-07 | 7.440 | 7.800 | 7.440 | 7.780 | 7.780 | 1,774 |
| 2026-01-06 | 6.980 | 7.840 | 6.980 | 7.400 | 7.400 | 4,353 |
| 2026-01-05 | 7.020 | 7.020 | 6.800 | 6.980 | 6.980 | 4,069 |
| 2026-01-02 | 7.100 | 7.100 | 6.940 | 6.940 | 6.940 | 255 |
| 2025-12-31 | 7.140 | 7.160 | 7.080 | 7.080 | 7.080 | 351 |
| 2025-12-30 | 6.920 | 7.160 | 6.900 | 7.160 | 7.160 | 699 |
| 2025-12-29 | 6.440 | 7.200 | 6.440 | 6.900 | 6.900 | 3,598 |
| 2025-12-24 | 6.320 | 6.340 | 6.220 | 6.340 | 6.340 | 2,056 |
| 2025-12-23 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 559 |
| 2025-12-22 | 6.540 | 6.540 | 6.320 | 6.320 | 6.320 | 778 |
| 2025-12-19 | 6.480 | 6.560 | 6.400 | 6.400 | 6.400 | 520 |
| 2025-12-18 | 6.520 | 6.520 | 6.460 | 6.460 | 6.460 | 109 |
| 2025-12-17 | 6.460 | 6.520 | 6.440 | 6.520 | 6.520 | 260 |
| 2025-12-16 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 402 |
| 2025-12-15 | 6.560 | 6.560 | 6.480 | 6.500 | 6.500 | 1,648 |
| 2025-12-12 | 6.880 | 6.880 | 6.520 | 6.520 | 6.520 | 4,794 |
| 2025-12-11 | 6.500 | 6.720 | 6.500 | 6.720 | 6.720 | 1,082 |
| 2025-12-10 | 6.480 | 6.500 | 6.420 | 6.500 | 6.500 | 2,559 |
| 2025-12-09 | 6.440 | 6.500 | 6.420 | 6.460 | 6.460 | 1,116 |
| 2025-12-08 | 6.500 | 6.540 | 6.360 | 6.420 | 6.420 | 4,134 |
| 2025-12-05 | 6.500 | 6.740 | 6.500 | 6.640 | 6.640 | 6,372 |
| 2025-12-04 | 6.500 | 6.500 | 6.400 | 6.480 | 6.480 | 144 |
| 2025-12-03 | 6.480 | 6.500 | 6.440 | 6.500 | 6.500 | 295 |
| 2025-12-02 | 6.420 | 6.500 | 6.400 | 6.440 | 6.440 | 284 |
| 2025-12-01 | 6.540 | 6.740 | 6.480 | 6.480 | 6.480 | 1,992 |
| 2025-11-28 | 6.300 | 6.620 | 6.280 | 6.500 | 6.500 | 26,167 |
| 2025-11-27 | 6.380 | 6.400 | 5.940 | 6.040 | 6.040 | 1,526 |
| 2025-11-26 | 6.480 | 6.480 | 6.380 | 6.380 | 6.380 | 401 |
| 2025-11-25 | 6.640 | 6.640 | 6.400 | 6.500 | 6.500 | 898 |
| 2025-11-24 | 6.840 | 6.880 | 6.600 | 6.600 | 6.600 | 406 |
| 2025-11-21 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 1 |
| 2025-11-20 | 6.820 | 6.860 | 6.820 | 6.860 | 6.860 | 21 |
| 2025-11-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3 |
| 2025-11-18 | 6.920 | 6.920 | 6.500 | 6.800 | 6.800 | 1,483 |
| 2025-11-17 | 6.960 | 6.960 | 6.900 | 6.920 | 6.920 | 441 |
| 2025-11-14 | 7.000 | 7.000 | 6.920 | 6.960 | 6.960 | 451 |
| 2025-11-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 101 |
| 2025-11-12 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 301 |
| 2025-11-11 | 7.120 | 7.120 | 7.000 | 7.000 | 7.000 | 1,135 |
| 2025-11-10 | 7.140 | 7.200 | 7.100 | 7.120 | 7.120 | 3,602 |
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.