Hunyvers SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 9.500 | 9.560 | 9.500 | 9.560 | 9.560 | 201 |
| 2025-02-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 8 |
| 2025-02-24 | 9.580 | 9.580 | 9.400 | 9.500 | 9.500 | 544 |
| 2025-02-21 | 9.600 | 9.600 | 9.580 | 9.580 | 9.580 | 76 |
| 2025-02-20 | 9.620 | 9.620 | 9.600 | 9.600 | 9.600 | 71 |
| 2025-02-19 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1 |
| 2025-02-18 | 9.720 | 9.720 | 9.600 | 9.600 | 9.600 | 565 |
| 2025-02-17 | 9.940 | 9.940 | 9.700 | 9.700 | 9.700 | 692 |
| 2025-02-14 | 9.980 | 9.980 | 9.940 | 9.980 | 9.980 | 382 |
| 2025-02-13 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 11 |
| 2025-02-12 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 1 |
| 2025-02-11 | 10.000 | 10.000 | 9.940 | 9.940 | 9.940 | 154 |
| 2025-02-10 | 10.100 | 10.100 | 9.980 | 9.980 | 9.980 | 217 |
| 2025-02-07 | 10.050 | 10.100 | 10.000 | 10.100 | 10.100 | 87 |
| 2025-02-06 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1 |
| 2025-02-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10 |
| 2025-02-04 | 10.050 | 10.050 | 9.980 | 9.980 | 9.980 | 316 |
| 2025-02-03 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 633 |
| 2025-01-31 | 10.150 | 10.200 | 10.150 | 10.200 | 10.200 | 249 |
| 2025-01-30 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1 |
| 2025-01-29 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1 |
| 2025-01-28 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 51 |
| 2025-01-27 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 339 |
| 2025-01-24 | 10.250 | 10.250 | 10.200 | 10.200 | 10.200 | 308 |
| 2025-01-23 | 10.350 | 10.350 | 10.250 | 10.250 | 10.250 | 253 |
| 2025-01-22 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 1 |
| 2025-01-21 | 10.350 | 10.350 | 10.300 | 10.300 | 10.300 | 97 |
| 2025-01-20 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 39 |
| 2025-01-17 | 10.300 | 10.350 | 10.300 | 10.350 | 10.350 | 55 |
| 2025-01-16 | 10.250 | 10.300 | 10.250 | 10.300 | 10.300 | 11 |
| 2025-01-15 | 10.250 | 10.300 | 10.250 | 10.300 | 10.300 | 21 |
| 2025-01-14 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 175 |
| 2025-01-13 | 10.400 | 10.400 | 10.250 | 10.250 | 10.250 | 915 |
| 2025-01-10 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 26 |
| 2025-01-09 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 8 |
| 2025-01-08 | 10.400 | 10.400 | 10.300 | 10.300 | 10.300 | 344 |
| 2025-01-07 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 243 |
| 2025-01-06 | 10.550 | 10.550 | 10.400 | 10.400 | 10.400 | 522 |
| 2025-01-03 | 10.550 | 10.600 | 10.500 | 10.600 | 10.600 | 502 |
| 2025-01-02 | 9.880 | 10.500 | 9.880 | 10.500 | 10.500 | 419 |
| 2024-12-31 | 9.520 | 9.880 | 9.520 | 9.880 | 9.880 | 421 |
| 2024-12-30 | 9.460 | 9.500 | 9.360 | 9.500 | 9.500 | 705 |
| 2024-12-27 | 9.440 | 9.460 | 9.440 | 9.460 | 9.460 | 55 |
| 2024-12-24 | 9.440 | 9.440 | 9.400 | 9.440 | 9.440 | 62 |
| 2024-12-23 | 9.460 | 9.460 | 9.440 | 9.440 | 9.440 | 201 |
| 2024-12-20 | 9.400 | 9.440 | 9.400 | 9.440 | 9.440 | 205 |
| 2024-12-19 | 9.380 | 9.400 | 9.380 | 9.400 | 9.400 | 7 |
| 2024-12-18 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 113 |
| 2024-12-17 | 9.320 | 9.320 | 9.300 | 9.300 | 9.300 | 28 |
| 2024-12-16 | 9.300 | 9.320 | 9.300 | 9.300 | 9.300 | 82 |
| 2024-12-13 | 9.240 | 9.320 | 9.240 | 9.300 | 9.300 | 504 |
| 2024-12-12 | 9.140 | 9.240 | 9.120 | 9.240 | 9.240 | 423 |
| 2024-12-11 | 8.760 | 9.300 | 8.760 | 9.120 | 9.120 | 5,624 |
| 2024-12-10 | 8.800 | 8.800 | 8.760 | 8.760 | 8.760 | 27 |
| 2024-12-09 | 8.780 | 8.780 | 8.740 | 8.760 | 8.760 | 63 |
| 2024-12-06 | 8.660 | 8.840 | 8.660 | 8.720 | 8.720 | 875 |
| 2024-12-05 | 8.600 | 8.660 | 8.600 | 8.660 | 8.660 | 134 |
| 2024-12-04 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 4 |
| 2024-12-03 | 8.660 | 8.660 | 8.600 | 8.620 | 8.620 | 22,191 |
| 2024-12-02 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 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.