Amoeba SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.307	0.310	0.300	0.305	0.305	215,499
2026-10-16	0.310	0.310	0.306	0.310	0.310	80,672
2026-10-15	0.316	0.318	0.311	0.313	0.313	63,282
2026-10-14	0.332	0.332	0.317	0.320	0.320	141,759
2026-10-13	0.330	0.335	0.315	0.322	0.322	390,830
2026-10-12	0.310	0.350	0.302	0.326	0.326	1,593,121
2026-10-09	0.287	0.295	0.285	0.295	0.295	269,587
2026-10-08	0.301	0.305	0.289	0.292	0.292	489,436
2026-10-07	0.310	0.314	0.300	0.309	0.309	298,757
2026-10-06	0.330	0.330	0.307	0.316	0.316	437,846
2026-10-05	0.316	0.332	0.306	0.330	0.330	587,744
2026-10-02	0.315	0.320	0.302	0.316	0.316	508,835
2026-10-01	0.315	0.332	0.310	0.320	0.320	869,511
2026-09-30	0.333	0.334	0.301	0.317	0.317	1,513,228
2026-09-29	0.355	0.355	0.332	0.332	0.332	2,052,008
2026-09-28	0.366	0.377	0.354	0.354	0.354	12,715,994
2026-09-25	0.360	0.390	0.345	0.365	0.365	4,360,546
2026-09-24	0.498	0.509	0.468	0.480	0.480	191,148
2026-09-23	0.508	0.524	0.495	0.498	0.498	218,876
2026-09-22	0.507	0.518	0.498	0.500	0.500	139,941
2026-09-21	0.532	0.540	0.504	0.504	0.504	119,195
2026-09-18	0.539	0.561	0.533	0.550	0.550	148,475
2026-09-17	0.545	0.545	0.530	0.539	0.539	31,695
2026-09-16	0.500	0.550	0.493	0.540	0.540	374,919
2026-09-15	0.539	0.540	0.493	0.499	0.499	708,386
2026-09-14	0.560	0.565	0.524	0.536	0.536	492,867
2026-09-11	0.585	0.585	0.545	0.577	0.577	312,157
2026-09-10	0.572	0.596	0.571	0.582	0.582	310,032
2026-09-09	0.690	0.694	0.562	0.574	0.574	1,772,024
2026-09-08	0.611	0.630	0.611	0.630	0.630	73,750
2026-09-07	0.636	0.636	0.608	0.629	0.629	287,374
2026-09-04	0.659	0.666	0.615	0.625	0.625	435,974
2026-09-03	0.682	0.682	0.638	0.659	0.659	322,980
2026-09-02	0.694	0.694	0.678	0.682	0.682	57,080
2026-09-01	0.690	0.693	0.684	0.684	0.684	90,554
2026-08-31	0.710	0.710	0.686	0.692	0.692	97,005
2026-08-28	0.686	0.701	0.686	0.694	0.694	102,458
2026-08-27	0.703	0.703	0.685	0.688	0.688	121,454
2026-08-26	0.700	0.707	0.700	0.700	0.700	39,085
2026-08-25	0.711	0.713	0.696	0.705	0.705	83,896
2026-08-24	0.699	0.713	0.690	0.709	0.709	83,937
2026-08-21	0.685	0.692	0.684	0.688	0.688	62,270
2026-08-20	0.694	0.696	0.681	0.691	0.691	131,879
2026-08-19	0.701	0.714	0.690	0.710	0.710	100,043
2026-08-18	0.690	0.728	0.681	0.702	0.702	285,481
2026-08-17	0.694	0.694	0.675	0.688	0.688	109,292
2026-08-14	0.680	0.686	0.673	0.686	0.686	194,896
2026-08-13	0.684	0.691	0.670	0.686	0.686	158,255
2026-08-12	0.710	0.710	0.682	0.694	0.694	214,175
2026-08-11	0.710	0.710	0.682	0.700	0.700	136,174
2026-08-10	0.738	0.738	0.684	0.699	0.699	350,890
2026-08-07	0.720	0.743	0.708	0.730	0.730	193,876
2026-08-06	0.730	0.735	0.702	0.720	0.720	151,245
2026-08-05	0.740	0.740	0.720	0.734	0.734	198,112
2026-08-04	0.730	0.738	0.713	0.738	0.738	71,140
2026-08-03	0.720	0.735	0.707	0.730	0.730	138,352
2026-07-31	0.728	0.728	0.696	0.716	0.716	194,590
2026-07-30	0.680	0.700	0.680	0.690	0.690	82,036
2026-07-29	0.690	0.700	0.675	0.680	0.680	86,194
2026-07-28	0.686	0.686	0.671	0.679	0.679	57,873

Page 1 of 3 · 130 trading daysOlder →

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.