Hunyvers SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 8.460 | 8.640 | 8.460 | 8.640 | 8.640 | 1,032 |
| 2024-11-28 | 8.380 | 8.500 | 8.340 | 8.440 | 8.440 | 1,136 |
| 2024-11-27 | 8.220 | 8.220 | 8.200 | 8.220 | 8.220 | 151 |
| 2024-11-26 | 7.980 | 8.220 | 7.980 | 8.220 | 8.220 | 866 |
| 2024-11-25 | 7.800 | 7.980 | 7.800 | 7.920 | 7.920 | 2,647 |
| 2024-11-22 | 7.840 | 7.900 | 7.800 | 7.900 | 7.900 | 398 |
| 2024-11-21 | 7.900 | 7.900 | 7.800 | 7.820 | 7.820 | 1,006 |
| 2024-11-20 | 7.860 | 7.900 | 7.860 | 7.860 | 7.860 | 546 |
| 2024-11-19 | 7.820 | 7.860 | 7.820 | 7.860 | 7.860 | 234 |
| 2024-11-18 | 7.800 | 7.820 | 7.700 | 7.800 | 7.800 | 3,717 |
| 2024-11-15 | 7.400 | 7.860 | 7.360 | 7.700 | 7.700 | 7,670 |
| 2024-11-14 | 7.800 | 7.800 | 7.260 | 7.380 | 7.380 | 1,898 |
| 2024-11-13 | 8.100 | 8.100 | 7.700 | 7.860 | 7.860 | 3,588 |
| 2024-11-12 | 8.280 | 8.280 | 7.960 | 8.100 | 8.100 | 1,119 |
| 2024-11-11 | 8.300 | 8.400 | 8.120 | 8.280 | 8.280 | 1,110 |
| 2024-11-08 | 8.580 | 8.620 | 8.580 | 8.620 | 8.620 | 680 |
| 2024-11-07 | 8.580 | 8.620 | 8.580 | 8.620 | 8.620 | 13 |
| 2024-11-06 | 8.680 | 8.700 | 8.580 | 8.580 | 8.580 | 324 |
| 2024-11-05 | 8.860 | 8.860 | 8.700 | 8.700 | 8.700 | 436 |
| 2024-11-04 | 8.980 | 9.000 | 8.760 | 8.880 | 8.880 | 1,267 |
| 2024-11-01 | 9.060 | 9.100 | 9.040 | 9.040 | 9.040 | 182 |
| 2024-10-31 | 9.220 | 9.220 | 9.040 | 9.060 | 9.060 | 405 |
| 2024-10-30 | 9.240 | 9.240 | 9.200 | 9.200 | 9.200 | 71 |
| 2024-10-29 | 9.260 | 9.260 | 9.200 | 9.240 | 9.240 | 4,555 |
| 2024-10-28 | 9.300 | 9.380 | 9.260 | 9.280 | 9.280 | 832 |
| 2024-10-25 | 9.360 | 9.380 | 9.260 | 9.300 | 9.300 | 450 |
| 2024-10-24 | 9.300 | 9.360 | 9.300 | 9.360 | 9.360 | 438 |
| 2024-10-23 | 9.320 | 9.320 | 9.300 | 9.300 | 9.300 | 280 |
| 2024-10-22 | 9.380 | 9.380 | 9.300 | 9.300 | 9.300 | 428 |
| 2024-10-21 | 9.380 | 9.400 | 9.280 | 9.400 | 9.400 | 291 |
| 2024-10-18 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 213 |
| 2024-10-17 | 9.340 | 9.400 | 9.340 | 9.400 | 9.400 | 153 |
| 2024-10-16 | 9.260 | 9.300 | 9.260 | 9.300 | 9.300 | 274 |
| 2024-10-15 | 9.260 | 9.300 | 9.200 | 9.260 | 9.260 | 228 |
| 2024-10-14 | 9.280 | 9.340 | 9.200 | 9.240 | 9.240 | 488 |
| 2024-10-11 | 9.360 | 9.360 | 9.160 | 9.220 | 9.220 | 1,129 |
| 2024-10-10 | 9.540 | 9.540 | 9.240 | 9.300 | 9.300 | 753 |
| 2024-10-09 | 9.600 | 9.640 | 9.540 | 9.540 | 9.540 | 76 |
| 2024-10-08 | 9.720 | 9.800 | 9.500 | 9.600 | 9.600 | 1,625 |
| 2024-10-07 | 9.780 | 9.780 | 9.700 | 9.720 | 9.720 | 267 |
| 2024-10-04 | 10.100 | 10.100 | 9.700 | 9.780 | 9.780 | 734 |
| 2024-10-03 | 10.000 | 10.000 | 9.980 | 10.000 | 10.000 | 160 |
| 2024-10-02 | 10.000 | 10.100 | 10.000 | 10.000 | 10.000 | 229 |
| 2024-10-01 | 10.000 | 10.100 | 9.900 | 9.900 | 9.900 | 110 |
| 2024-09-30 | 10.150 | 10.350 | 10.050 | 10.050 | 10.050 | 334 |
| 2024-09-27 | 10.000 | 10.150 | 10.000 | 10.150 | 10.150 | 632 |
| 2024-09-26 | 9.960 | 9.980 | 9.960 | 9.980 | 9.980 | 53 |
| 2024-09-25 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 1 |
| 2024-09-24 | 9.880 | 10.050 | 9.880 | 9.900 | 9.900 | 381 |
| 2024-09-23 | 10.050 | 10.050 | 9.800 | 9.800 | 9.800 | 500 |
| 2024-09-20 | 10.050 | 10.100 | 10.000 | 10.050 | 10.050 | 357 |
| 2024-09-19 | 10.150 | 10.150 | 10.050 | 10.050 | 10.050 | 111 |
| 2024-09-18 | 10.250 | 10.250 | 10.050 | 10.050 | 10.050 | 652 |
| 2024-09-17 | 10.300 | 10.300 | 10.250 | 10.250 | 10.250 | 180 |
| 2024-09-16 | 10.400 | 10.450 | 10.250 | 10.250 | 10.250 | 27 |
| 2024-09-13 | 10.400 | 10.400 | 10.300 | 10.400 | 10.400 | 146 |
| 2024-09-12 | 10.300 | 10.400 | 10.300 | 10.400 | 10.400 | 22 |
| 2024-09-11 | 10.400 | 10.400 | 10.300 | 10.300 | 10.300 | 214 |
| 2024-09-10 | 10.350 | 10.400 | 10.300 | 10.400 | 10.400 | 10 |
| 2024-09-09 | 10.400 | 10.400 | 10.300 | 10.300 | 10.300 | 125 |
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.