Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.915	0.945	0.905	0.930	0.930	167,972
2026-02-03	0.910	0.920	0.905	0.915	0.915	49,631
2026-02-02	0.921	0.930	0.905	0.909	0.909	114,056
2026-01-30	0.922	0.931	0.905	0.930	0.930	103,807
2026-01-29	0.902	0.950	0.902	0.932	0.932	344,512
2026-01-28	0.901	0.920	0.894	0.917	0.917	274,820
2026-01-27	0.910	0.917	0.896	0.905	0.905	215,777
2026-01-26	0.925	0.930	0.901	0.914	0.914	110,219
2026-01-23	0.920	0.922	0.894	0.907	0.907	285,617
2026-01-22	0.938	0.946	0.913	0.922	0.922	120,465
2026-01-21	0.930	0.933	0.893	0.930	0.930	391,072
2026-01-20	0.940	0.954	0.930	0.950	0.950	114,417
2026-01-19	0.936	0.980	0.932	0.953	0.953	400,601
2026-01-16	0.963	0.966	0.930	0.930	0.930	335,902
2026-01-15	0.972	0.976	0.943	0.964	0.964	277,667
2026-01-14	0.982	0.999	0.956	0.971	0.971	288,769
2026-01-13	0.981	1.008	0.975	0.981	0.981	168,512
2026-01-12	1.020	1.020	0.982	0.982	0.982	217,623
2026-01-09	1.020	1.030	0.980	1.004	1.004	393,277
2026-01-08	1.044	1.044	0.984	1.010	1.010	389,763
2026-01-07	1.012	1.046	1.006	1.036	1.036	344,839
2026-01-06	1.018	1.044	1.008	1.012	1.012	174,697
2026-01-05	1.080	1.086	1.010	1.018	1.018	388,736
2026-01-02	1.058	1.090	1.036	1.070	1.070	452,125
2025-12-31	1.010	1.070	0.991	1.058	1.058	387,790
2025-12-30	1.000	1.018	0.982	1.010	1.010	234,800
2025-12-29	1.018	1.028	0.997	1.000	1.000	241,261
2025-12-24	0.995	1.020	0.990	1.020	1.020	95,418
2025-12-23	1.020	1.020	0.990	1.000	1.000	181,471
2025-12-22	1.048	1.048	0.991	1.020	1.020	261,058
2025-12-19	0.989	1.050	0.960	1.040	1.040	659,434
2025-12-18	0.970	0.988	0.951	0.978	0.978	156,807
2025-12-17	0.925	0.989	0.917	0.989	0.989	464,933
2025-12-16	0.940	0.940	0.911	0.922	0.922	27,394
2025-12-15	0.922	0.949	0.917	0.930	0.930	100,185
2025-12-12	0.916	0.957	0.890	0.921	0.921	276,508
2025-12-11	0.884	0.928	0.884	0.908	0.908	73,081
2025-12-10	0.932	0.940	0.888	0.908	0.908	230,269
2025-12-09	0.882	0.952	0.850	0.936	0.936	461,377
2025-12-08	0.875	0.884	0.830	0.875	0.875	583,346
2025-12-05	0.880	0.887	0.874	0.875	0.875	180,178
2025-12-04	0.900	0.900	0.872	0.886	0.886	257,673
2025-12-03	0.920	0.946	0.900	0.902	0.902	200,985
2025-12-02	0.914	0.930	0.890	0.908	0.908	468,648
2025-12-01	0.968	0.980	0.945	0.970	0.970	162,425
2025-11-28	0.976	0.985	0.965	0.965	0.965	127,924
2025-11-27	0.960	0.984	0.951	0.971	0.971	100,719
2025-11-26	0.974	0.980	0.945	0.950	0.950	201,213
2025-11-25	0.954	0.975	0.950	0.974	0.974	142,377
2025-11-24	0.950	0.966	0.912	0.965	0.965	138,937
2025-11-21	0.962	0.962	0.910	0.917	0.917	483,765
2025-11-20	0.975	0.994	0.931	0.942	0.942	214,577
2025-11-19	0.954	0.990	0.949	0.965	0.965	425,636
2025-11-18	1.070	1.072	0.950	0.960	0.960	896,118
2025-11-17	1.020	1.020	0.987	1.000	1.000	131,808
2025-11-14	1.008	1.012	0.990	1.000	1.000	274,172
2025-11-13	1.050	1.056	1.010	1.034	1.034	187,938
2025-11-12	1.048	1.060	1.032	1.050	1.050	116,984
2025-11-11	1.050	1.050	1.016	1.042	1.042	122,959
2025-11-10	1.002	1.042	1.000	1.034	1.034	181,540

← NewerPage 4 of 5 · 255 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.