Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.676	0.695	0.670	0.674	0.674	48,653
2026-07-24	0.738	0.738	0.665	0.673	0.673	246,688
2026-07-23	0.653	0.730	0.653	0.700	0.700	342,059
2026-07-22	0.645	0.680	0.623	0.664	0.664	146,612
2026-07-21	0.670	0.672	0.632	0.660	0.660	133,981
2026-07-20	0.655	0.686	0.620	0.658	0.658	214,149
2026-07-17	0.722	0.730	0.651	0.659	0.659	639,764
2026-07-16	0.730	0.742	0.722	0.724	0.724	133,421
2026-07-15	0.742	0.742	0.721	0.728	0.728	95,151
2026-07-14	0.735	0.742	0.722	0.742	0.742	127,026
2026-07-13	0.759	0.759	0.733	0.738	0.738	110,952
2026-07-10	0.763	0.763	0.744	0.758	0.758	72,120
2026-07-09	0.765	0.765	0.752	0.762	0.762	39,711
2026-07-08	0.754	0.770	0.722	0.765	0.765	518,574
2026-07-07	0.779	0.780	0.754	0.754	0.754	254,387
2026-07-06	0.778	0.778	0.760	0.770	0.770	166,644
2026-07-03	0.777	0.777	0.756	0.760	0.760	117,037
2026-07-02	0.759	0.777	0.753	0.776	0.776	255,039
2026-07-01	0.820	0.820	0.742	0.759	0.759	694,586
2026-06-30	0.885	0.900	0.800	0.813	0.813	1,816,283
2026-06-29	0.760	0.820	0.752	0.794	0.794	194,579
2026-06-26	0.769	0.781	0.746	0.761	0.761	160,945
2026-06-25	0.755	0.781	0.755	0.770	0.770	67,965
2026-06-24	0.754	0.810	0.753	0.778	0.778	234,254
2026-06-23	0.777	0.779	0.751	0.779	0.779	68,354
2026-06-22	0.760	0.781	0.749	0.758	0.758	99,182
2026-06-19	0.756	0.768	0.741	0.753	0.753	112,043
2026-06-18	0.783	0.783	0.755	0.761	0.761	89,865
2026-06-17	0.786	0.786	0.753	0.774	0.774	124,593
2026-06-16	0.791	0.791	0.772	0.783	0.783	95,483
2026-06-15	0.750	0.791	0.745	0.766	0.766	185,699
2026-06-12	0.784	0.784	0.730	0.759	0.759	559,748
2026-06-11	0.840	0.840	0.763	0.785	0.785	458,341
2026-06-10	0.826	0.849	0.810	0.822	0.822	272,232
2026-06-09	0.871	0.878	0.822	0.844	0.844	334,632
2026-06-08	0.830	0.856	0.828	0.856	0.856	88,386
2026-06-05	0.861	0.865	0.832	0.859	0.859	133,618
2026-06-04	0.870	0.878	0.851	0.866	0.866	128,535
2026-06-03	0.868	0.870	0.831	0.869	0.869	196,157
2026-06-02	0.862	0.870	0.835	0.857	0.857	362,607
2026-06-01	0.895	0.895	0.860	0.870	0.870	242,519
2026-05-29	0.860	0.900	0.855	0.900	0.900	279,717
2026-05-28	0.868	0.880	0.850	0.868	0.868	178,740
2026-05-27	0.885	0.885	0.868	0.879	0.879	32,816
2026-05-26	0.890	0.890	0.860	0.885	0.885	89,180
2026-05-25	0.876	0.890	0.858	0.888	0.888	69,644
2026-05-22	0.880	0.882	0.858	0.876	0.876	218,010
2026-05-21	0.874	0.895	0.863	0.880	0.880	117,724
2026-05-20	0.890	0.900	0.872	0.876	0.876	217,267
2026-05-19	0.890	0.900	0.880	0.899	0.899	79,294
2026-05-18	0.916	0.916	0.872	0.899	0.899	412,894
2026-05-15	0.931	0.942	0.902	0.936	0.936	119,344
2026-05-14	0.936	0.949	0.936	0.946	0.946	132,439
2026-05-13	0.930	0.960	0.918	0.940	0.940	134,630
2026-05-12	0.930	0.940	0.913	0.930	0.930	90,991
2026-05-11	0.930	0.949	0.912	0.929	0.929	248,549
2026-05-08	0.880	0.968	0.880	0.932	0.932	750,666
2026-05-07	0.900	0.912	0.871	0.878	0.878	442,042
2026-05-06	0.863	0.880	0.863	0.875	0.875	197,169
2026-05-05	0.876	0.880	0.864	0.870	0.870	64,401

← NewerPage 2 of 22 · 1,281 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.