Hunyvers SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 10.300 | 10.300 | 10.150 | 10.250 | 10.250 | 460 |
| 2025-05-22 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 14 |
| 2025-05-21 | 10.250 | 10.300 | 10.250 | 10.300 | 10.300 | 122 |
| 2025-05-20 | 10.250 | 10.250 | 10.200 | 10.200 | 10.200 | 28 |
| 2025-05-19 | 10.200 | 10.250 | 10.200 | 10.250 | 10.250 | 16 |
| 2025-05-16 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1 |
| 2025-05-15 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 24 |
| 2025-05-14 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1 |
| 2025-05-13 | 10.200 | 10.200 | 10.150 | 10.150 | 10.150 | 161 |
| 2025-05-12 | 10.250 | 10.250 | 10.150 | 10.200 | 10.200 | 370 |
| 2025-05-09 | 10.250 | 10.250 | 10.200 | 10.200 | 10.200 | 13 |
| 2025-05-08 | 10.250 | 10.250 | 10.200 | 10.200 | 10.200 | 353 |
| 2025-05-07 | 10.250 | 10.250 | 10.200 | 10.200 | 10.200 | 221 |
| 2025-05-06 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 172 |
| 2025-05-05 | 10.250 | 10.250 | 10.200 | 10.200 | 10.200 | 202 |
| 2025-05-02 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 9 |
| 2025-04-30 | 10.050 | 10.200 | 10.000 | 10.200 | 10.200 | 295 |
| 2025-04-29 | 10.000 | 10.000 | 9.960 | 9.960 | 9.960 | 126 |
| 2025-04-28 | 10.000 | 10.000 | 9.960 | 10.000 | 10.000 | 545 |
| 2025-04-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 9 |
| 2025-04-24 | 9.920 | 10.000 | 9.920 | 9.960 | 9.960 | 1,020 |
| 2025-04-23 | 9.980 | 9.980 | 9.900 | 9.900 | 9.900 | 346 |
| 2025-04-22 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1 |
| 2025-04-17 | 9.880 | 9.980 | 9.880 | 9.920 | 9.920 | 719 |
| 2025-04-16 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 109 |
| 2025-04-15 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 44 |
| 2025-04-14 | 9.760 | 9.780 | 9.700 | 9.780 | 9.780 | 224 |
| 2025-04-11 | 9.780 | 9.780 | 9.680 | 9.780 | 9.780 | 467 |
| 2025-04-10 | 9.700 | 9.700 | 9.620 | 9.680 | 9.680 | 318 |
| 2025-04-09 | 9.640 | 9.640 | 9.620 | 9.620 | 9.620 | 334 |
| 2025-04-08 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 251 |
| 2025-04-07 | 9.620 | 9.640 | 9.620 | 9.620 | 9.620 | 1,143 |
| 2025-04-04 | 9.540 | 9.700 | 9.540 | 9.620 | 9.620 | 203 |
| 2025-04-03 | 10.000 | 10.000 | 9.440 | 9.440 | 9.440 | 1,079 |
| 2025-04-02 | 10.000 | 10.000 | 9.980 | 9.980 | 9.980 | 23 |
| 2025-04-01 | 10.000 | 10.000 | 9.980 | 9.980 | 9.980 | 389 |
| 2025-03-31 | 10.000 | 10.000 | 9.980 | 10.000 | 10.000 | 503 |
| 2025-03-28 | 10.050 | 10.050 | 10.000 | 10.000 | 10.000 | 4 |
| 2025-03-27 | 10.050 | 10.100 | 10.000 | 10.000 | 10.000 | 160 |
| 2025-03-26 | 9.980 | 10.000 | 9.980 | 10.000 | 10.000 | 27 |
| 2025-03-25 | 10.050 | 10.050 | 9.960 | 9.960 | 9.960 | 152 |
| 2025-03-24 | 10.050 | 10.100 | 9.980 | 10.000 | 10.000 | 963 |
| 2025-03-21 | 10.050 | 10.100 | 10.000 | 10.000 | 10.000 | 58 |
| 2025-03-20 | 10.150 | 10.150 | 10.000 | 10.000 | 10.000 | 458 |
| 2025-03-19 | 10.350 | 10.350 | 10.300 | 10.300 | 10.300 | 101 |
| 2025-03-18 | 10.350 | 10.350 | 10.300 | 10.350 | 10.350 | 1,135 |
| 2025-03-17 | 10.400 | 10.400 | 10.350 | 10.350 | 10.350 | 302 |
| 2025-03-14 | 10.300 | 10.350 | 10.300 | 10.350 | 10.350 | 51 |
| 2025-03-13 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 53 |
| 2025-03-12 | 10.500 | 10.500 | 10.250 | 10.250 | 10.250 | 446 |
| 2025-03-11 | 10.850 | 10.850 | 10.500 | 10.500 | 10.500 | 554 |
| 2025-03-10 | 10.850 | 10.850 | 10.750 | 10.750 | 10.750 | 285 |
| 2025-03-07 | 9.920 | 10.500 | 9.920 | 10.500 | 10.500 | 1,569 |
| 2025-03-06 | 9.860 | 9.920 | 9.860 | 9.920 | 9.920 | 317 |
| 2025-03-05 | 9.880 | 9.880 | 9.860 | 9.860 | 9.860 | 3 |
| 2025-03-04 | 9.700 | 9.960 | 9.700 | 9.880 | 9.880 | 891 |
| 2025-03-03 | 9.640 | 9.700 | 9.600 | 9.700 | 9.700 | 867 |
| 2025-02-28 | 9.620 | 9.640 | 9.600 | 9.640 | 9.640 | 60 |
| 2025-02-27 | 9.580 | 9.640 | 9.580 | 9.640 | 9.640 | 441 |
| 2025-02-26 | 9.500 | 9.560 | 9.500 | 9.560 | 9.560 | 201 |
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.