Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.002	1.042	1.000	1.034	1.034	181,540
2025-11-07	1.004	1.038	0.994	1.008	1.008	142,842
2025-11-06	1.030	1.030	0.993	1.004	1.004	105,050
2025-11-05	1.016	1.048	0.980	1.040	1.040	327,490
2025-11-04	1.044	1.050	1.010	1.010	1.010	310,698
2025-11-03	1.070	1.084	1.050	1.052	1.052	194,690
2025-10-31	1.056	1.080	1.042	1.080	1.080	275,929
2025-10-30	1.120	1.120	1.050	1.068	1.068	402,967
2025-10-29	1.128	1.172	1.096	1.108	1.108	1,127,875
2025-10-28	1.090	1.096	1.062	1.096	1.096	252,025
2025-10-27	1.130	1.150	1.082	1.086	1.086	391,023
2025-10-24	1.104	1.128	1.084	1.124	1.124	163,574
2025-10-23	1.110	1.116	1.082	1.100	1.100	395,671
2025-10-22	1.150	1.176	1.094	1.110	1.110	665,593
2025-10-21	1.170	1.198	1.130	1.156	1.156	1,107,383
2025-10-20	1.090	1.146	1.050	1.144	1.144	1,073,798
2025-10-17	1.160	1.190	1.074	1.078	1.078	1,684,901
2025-10-16	1.068	1.110	1.042	1.094	1.094	491,216
2025-10-15	1.078	1.094	1.052	1.060	1.060	323,109
2025-10-14	1.022	1.084	1.000	1.050	1.050	410,898
2025-10-13	1.012	1.046	1.004	1.010	1.010	193,212
2025-10-10	1.080	1.080	1.010	1.020	1.020	738,091
2025-10-09	1.034	1.128	1.034	1.120	1.120	940,897
2025-10-08	1.018	1.036	1.000	1.020	1.020	148,583
2025-10-07	0.990	1.024	0.990	1.014	1.014	193,589
2025-10-06	1.030	1.046	0.972	1.044	1.044	298,125
2025-10-03	1.054	1.082	1.010	1.024	1.024	571,620
2025-10-02	1.020	1.068	0.966	1.040	1.040	1,219,554
2025-10-01	1.010	1.010	0.953	0.965	0.965	180,571
2025-09-30	0.980	1.008	0.972	0.994	0.994	118,572
2025-09-29	0.930	0.990	0.922	0.990	0.990	251,303
2025-09-26	0.970	0.970	0.920	0.950	0.950	98,832
2025-09-25	0.974	0.977	0.941	0.970	0.970	182,121
2025-09-24	0.950	0.992	0.950	0.984	0.984	109,772
2025-09-23	0.965	0.995	0.951	0.958	0.958	212,274
2025-09-22	0.970	0.970	0.935	0.960	0.960	51,694
2025-09-19	0.933	0.979	0.933	0.968	0.968	146,121
2025-09-18	0.942	0.945	0.928	0.934	0.934	39,204
2025-09-17	0.937	0.960	0.921	0.937	0.937	106,470
2025-09-16	0.960	0.960	0.932	0.945	0.945	98,687
2025-09-15	0.960	0.970	0.950	0.956	0.956	61,093
2025-09-12	0.940	0.969	0.930	0.946	0.946	118,965
2025-09-11	0.957	0.957	0.926	0.941	0.941	102,522
2025-09-10	0.953	0.987	0.939	0.961	0.961	112,493
2025-09-09	0.960	1.020	0.948	0.964	0.964	287,473
2025-09-08	0.910	0.980	0.881	0.965	0.965	648,353
2025-09-05	0.871	0.890	0.870	0.880	0.880	92,324
2025-09-04	0.894	0.894	0.867	0.870	0.870	101,720
2025-09-03	0.876	0.890	0.848	0.882	0.882	135,064
2025-09-02	0.894	0.901	0.860	0.877	0.877	180,673
2025-09-01	0.894	0.912	0.880	0.890	0.890	147,440
2025-08-29	0.938	0.938	0.890	0.911	0.911	208,864
2025-08-28	0.939	0.939	0.912	0.921	0.921	82,043
2025-08-27	0.910	0.928	0.910	0.913	0.913	28,744
2025-08-26	0.940	0.941	0.891	0.919	0.919	314,020
2025-08-25	0.963	0.998	0.952	0.962	0.962	224,883
2025-08-22	0.948	0.973	0.934	0.963	0.963	98,420
2025-08-21	0.968	0.968	0.917	0.944	0.944	203,580
2025-08-20	0.975	0.975	0.943	0.962	0.962	159,200
2025-08-19	0.931	0.978	0.920	0.971	0.971	240,928

← NewerPage 5 of 22 · 1,285 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.