Hunyvers SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.980 | 6.980 | 6.860 | 6.960 | 6.960 | 162 |
| 2025-11-06 | 6.980 | 6.980 | 6.860 | 6.960 | 6.960 | 514 |
| 2025-11-05 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 3,733 |
| 2025-11-04 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 241 |
| 2025-11-03 | 7.300 | 7.300 | 6.900 | 6.960 | 6.960 | 1,945 |
| 2025-10-31 | 7.360 | 7.380 | 7.340 | 7.340 | 7.340 | 148 |
| 2025-10-30 | 7.360 | 7.360 | 7.340 | 7.340 | 7.340 | 14 |
| 2025-10-29 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1 |
| 2025-10-28 | 7.320 | 7.360 | 7.300 | 7.360 | 7.360 | 128 |
| 2025-10-27 | 7.280 | 7.320 | 7.280 | 7.320 | 7.320 | 251 |
| 2025-10-24 | 7.240 | 7.280 | 7.140 | 7.280 | 7.280 | 1,331 |
| 2025-10-23 | 7.360 | 7.380 | 7.340 | 7.380 | 7.380 | 55 |
| 2025-10-22 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 76 |
| 2025-10-21 | 7.360 | 7.380 | 7.320 | 7.320 | 7.320 | 156 |
| 2025-10-20 | 7.340 | 7.360 | 7.300 | 7.360 | 7.360 | 279 |
| 2025-10-17 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 195 |
| 2025-10-16 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 317 |
| 2025-10-15 | 7.300 | 7.320 | 7.260 | 7.320 | 7.320 | 69 |
| 2025-10-14 | 7.300 | 7.320 | 7.280 | 7.320 | 7.320 | 130 |
| 2025-10-13 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 30 |
| 2025-10-10 | 7.360 | 7.360 | 7.240 | 7.300 | 7.300 | 472 |
| 2025-10-09 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 11 |
| 2025-10-08 | 7.360 | 7.380 | 7.260 | 7.300 | 7.300 | 443 |
| 2025-10-07 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 143 |
| 2025-10-06 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 10 |
| 2025-10-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 4 |
| 2025-10-02 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 631 |
| 2025-10-01 | 7.500 | 7.540 | 7.440 | 7.440 | 7.440 | 1,364 |
| 2025-09-30 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 331 |
| 2025-09-29 | 7.660 | 7.660 | 7.520 | 7.520 | 7.520 | 673 |
| 2025-09-26 | 7.680 | 7.680 | 7.660 | 7.660 | 7.660 | 154 |
| 2025-09-25 | 7.720 | 7.820 | 7.640 | 7.700 | 7.700 | 218 |
| 2025-09-24 | 7.820 | 7.820 | 7.620 | 7.680 | 7.680 | 176 |
| 2025-09-23 | 7.760 | 7.900 | 7.760 | 7.800 | 7.800 | 60 |
| 2025-09-22 | 7.760 | 7.760 | 7.660 | 7.760 | 7.760 | 158 |
| 2025-09-19 | 7.840 | 7.840 | 7.740 | 7.740 | 7.740 | 34 |
| 2025-09-18 | 7.940 | 7.940 | 7.640 | 7.800 | 7.800 | 748 |
| 2025-09-17 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 9 |
| 2025-09-16 | 7.920 | 7.940 | 7.920 | 7.940 | 7.940 | 2 |
| 2025-09-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 14 |
| 2025-09-12 | 7.800 | 7.900 | 7.720 | 7.900 | 7.900 | 71 |
| 2025-09-11 | 7.940 | 8.020 | 7.720 | 7.800 | 7.800 | 222 |
| 2025-09-10 | 7.740 | 7.940 | 7.720 | 7.940 | 7.940 | 208 |
| 2025-09-09 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 173 |
| 2025-09-08 | 7.440 | 7.720 | 7.440 | 7.720 | 7.720 | 8,312 |
| 2025-09-05 | 7.720 | 7.720 | 7.400 | 7.400 | 7.400 | 416 |
| 2025-09-04 | 7.860 | 7.860 | 7.720 | 7.720 | 7.720 | 296 |
| 2025-09-03 | 8.020 | 8.020 | 7.740 | 7.840 | 7.840 | 290 |
| 2025-09-02 | 8.080 | 8.080 | 8.060 | 8.060 | 8.060 | 34 |
| 2025-09-01 | 8.120 | 8.120 | 8.080 | 8.080 | 8.080 | 39 |
| 2025-08-29 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 24 |
| 2025-08-28 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 11 |
| 2025-08-27 | 8.120 | 8.140 | 8.120 | 8.140 | 8.140 | 50 |
| 2025-08-26 | 8.180 | 8.180 | 8.100 | 8.140 | 8.140 | 190 |
| 2025-08-25 | 8.400 | 8.400 | 8.160 | 8.280 | 8.280 | 219 |
| 2025-08-22 | 8.520 | 8.520 | 8.200 | 8.360 | 8.360 | 602 |
| 2025-08-21 | 8.560 | 8.560 | 8.500 | 8.500 | 8.500 | 101 |
| 2025-08-20 | 8.540 | 8.580 | 8.540 | 8.580 | 8.580 | 109 |
| 2025-08-19 | 8.580 | 8.580 | 8.540 | 8.540 | 8.540 | 19 |
| 2025-08-18 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 1 |
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.