Hunyvers SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.560 | 8.560 | 8.540 | 8.540 | 8.540 | 26 |
| 2025-08-14 | 8.520 | 8.560 | 8.520 | 8.560 | 8.560 | 129 |
| 2025-08-13 | 8.560 | 8.560 | 8.460 | 8.520 | 8.520 | 309 |
| 2025-08-12 | 8.580 | 8.600 | 8.520 | 8.520 | 8.520 | 115 |
| 2025-08-11 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 56 |
| 2025-08-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2 |
| 2025-08-07 | 8.540 | 8.600 | 8.500 | 8.600 | 8.600 | 82 |
| 2025-08-06 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 25 |
| 2025-08-05 | 8.500 | 8.700 | 8.500 | 8.520 | 8.520 | 201 |
| 2025-08-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 90 |
| 2025-08-01 | 8.460 | 8.500 | 8.460 | 8.500 | 8.500 | 24 |
| 2025-07-31 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 139 |
| 2025-07-30 | 8.600 | 8.600 | 8.480 | 8.500 | 8.500 | 158 |
| 2025-07-29 | 8.800 | 8.800 | 8.540 | 8.640 | 8.640 | 512 |
| 2025-07-28 | 8.740 | 8.800 | 8.740 | 8.800 | 8.800 | 128 |
| 2025-07-25 | 8.780 | 8.780 | 8.740 | 8.740 | 8.740 | 206 |
| 2025-07-24 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 151 |
| 2025-07-23 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 51 |
| 2025-07-22 | 8.800 | 8.920 | 8.800 | 8.920 | 8.920 | 151 |
| 2025-07-21 | 8.900 | 8.920 | 8.880 | 8.880 | 8.880 | 66 |
| 2025-07-18 | 8.920 | 8.920 | 8.880 | 8.920 | 8.920 | 24 |
| 2025-07-17 | 8.840 | 8.860 | 8.820 | 8.840 | 8.840 | 557 |
| 2025-07-16 | 8.780 | 8.860 | 8.780 | 8.860 | 8.860 | 73 |
| 2025-07-15 | 8.600 | 8.840 | 8.600 | 8.780 | 8.780 | 220 |
| 2025-07-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 81 |
| 2025-07-11 | 8.800 | 8.800 | 8.740 | 8.760 | 8.760 | 952 |
| 2025-07-10 | 8.760 | 8.780 | 8.760 | 8.780 | 8.780 | 20 |
| 2025-07-09 | 8.720 | 8.740 | 8.700 | 8.740 | 8.740 | 198 |
| 2025-07-08 | 8.700 | 8.720 | 8.700 | 8.720 | 8.720 | 121 |
| 2025-07-07 | 8.720 | 8.720 | 8.700 | 8.700 | 8.700 | 99 |
| 2025-07-04 | 8.800 | 8.820 | 8.700 | 8.700 | 8.700 | 161 |
| 2025-07-03 | 8.740 | 8.820 | 8.740 | 8.820 | 8.820 | 221 |
| 2025-07-02 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 86 |
| 2025-07-01 | 8.780 | 8.800 | 8.780 | 8.780 | 8.780 | 202 |
| 2025-06-30 | 8.820 | 8.820 | 8.780 | 8.780 | 8.780 | 68 |
| 2025-06-27 | 8.940 | 8.940 | 8.780 | 8.840 | 8.840 | 320 |
| 2025-06-26 | 8.880 | 8.940 | 8.860 | 8.940 | 8.940 | 101 |
| 2025-06-25 | 8.960 | 8.960 | 8.860 | 8.860 | 8.860 | 497 |
| 2025-06-24 | 8.920 | 8.940 | 8.920 | 8.940 | 8.940 | 9 |
| 2025-06-23 | 9.180 | 9.180 | 8.900 | 8.900 | 8.900 | 755 |
| 2025-06-20 | 9.160 | 9.200 | 9.160 | 9.200 | 9.200 | 54 |
| 2025-06-19 | 9.120 | 9.200 | 9.120 | 9.160 | 9.160 | 266 |
| 2025-06-18 | 9.340 | 9.340 | 9.040 | 9.040 | 9.040 | 1,149 |
| 2025-06-17 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 52 |
| 2025-06-16 | 9.360 | 9.400 | 9.300 | 9.400 | 9.400 | 466 |
| 2025-06-13 | 9.640 | 9.640 | 9.200 | 9.360 | 9.360 | 1,437 |
| 2025-06-12 | 9.960 | 9.960 | 9.860 | 9.860 | 9.860 | 286 |
| 2025-06-11 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 1 |
| 2025-06-10 | 9.960 | 9.980 | 9.960 | 9.980 | 9.980 | 227 |
| 2025-06-09 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 12 |
| 2025-06-06 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 45 |
| 2025-06-05 | 10.000 | 10.000 | 9.920 | 9.920 | 9.920 | 883 |
| 2025-06-04 | 10.000 | 10.000 | 9.980 | 10.000 | 10.000 | 174 |
| 2025-06-03 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 115 |
| 2025-06-02 | 10.000 | 10.150 | 10.000 | 10.050 | 10.050 | 222 |
| 2025-05-30 | 10.300 | 10.300 | 10.050 | 10.050 | 10.050 | 601 |
| 2025-05-29 | 10.250 | 10.300 | 10.250 | 10.300 | 10.300 | 12 |
| 2025-05-28 | 10.300 | 10.300 | 10.250 | 10.250 | 10.250 | 19 |
| 2025-05-27 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 184 |
| 2025-05-26 | 10.200 | 10.250 | 10.200 | 10.250 | 10.250 | 101 |
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.