Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.936	0.950	0.900	0.927	0.927	201,631
2025-08-15	0.946	0.956	0.935	0.942	0.942	155,317
2025-08-14	0.954	0.956	0.910	0.941	0.941	245,762
2025-08-13	0.860	0.948	0.860	0.948	0.948	443,950
2025-08-12	0.866	0.870	0.842	0.867	0.867	141,655
2025-08-11	0.830	0.867	0.828	0.860	0.860	329,025
2025-08-08	0.850	0.850	0.831	0.845	0.845	66,325
2025-08-07	0.840	0.851	0.831	0.836	0.836	158,337
2025-08-06	0.830	0.856	0.815	0.844	0.844	350,558
2025-08-05	0.810	0.835	0.810	0.826	0.826	162,506
2025-08-04	0.800	0.828	0.782	0.806	0.806	234,273
2025-08-01	0.812	0.820	0.782	0.800	0.800	472,015
2025-07-31	0.818	0.827	0.810	0.821	0.821	246,491
2025-07-30	0.850	0.850	0.816	0.832	0.832	369,698
2025-07-29	0.849	0.857	0.827	0.856	0.856	273,752
2025-07-28	0.860	0.866	0.840	0.846	0.846	243,219
2025-07-25	0.870	0.875	0.850	0.850	0.850	400,891
2025-07-24	0.857	0.874	0.815	0.867	0.867	760,756
2025-07-23	0.850	0.910	0.820	0.830	0.830	3,064,516
2025-07-22	1.004	1.028	0.991	0.999	0.999	59,672
2025-07-21	1.020	1.040	0.988	1.006	1.006	161,239
2025-07-18	1.020	1.040	1.010	1.016	1.016	93,665
2025-07-17	0.995	1.060	0.977	1.016	1.016	310,414
2025-07-16	0.975	1.000	0.975	0.989	0.989	56,775
2025-07-15	0.978	0.988	0.966	0.974	0.974	123,860
2025-07-14	0.967	0.980	0.948	0.963	0.963	71,066
2025-07-11	1.014	1.014	0.948	0.968	0.968	363,199
2025-07-10	1.010	1.026	0.982	0.990	0.990	173,216
2025-07-09	1.028	1.036	1.004	1.010	1.010	98,212
2025-07-08	1.060	1.068	1.008	1.008	1.008	268,525
2025-07-07	1.060	1.080	1.020	1.060	1.060	279,413
2025-07-04	1.058	1.078	1.030	1.048	1.048	268,717
2025-07-03	0.995	1.058	0.977	1.056	1.056	469,168
2025-07-02	0.996	0.996	0.962	0.995	0.995	105,607
2025-07-01	0.994	1.006	0.954	0.983	0.983	180,302
2025-06-30	1.010	1.030	0.971	0.990	0.990	369,726
2025-06-27	1.012	1.018	0.980	0.998	0.998	215,408
2025-06-26	1.008	1.018	0.982	0.993	0.993	173,971
2025-06-25	1.034	1.044	0.980	1.010	1.010	318,881
2025-06-24	0.972	0.989	0.960	0.986	0.986	107,534
2025-06-23	0.940	0.977	0.920	0.960	0.960	276,821
2025-06-20	0.997	0.999	0.950	0.955	0.955	425,504
2025-06-19	1.038	1.044	0.994	1.002	1.002	274,330
2025-06-18	1.092	1.096	1.020	1.032	1.032	582,026
2025-06-17	1.062	1.112	1.012	1.060	1.060	532,480
2025-06-16	1.052	1.100	1.052	1.090	1.090	154,190
2025-06-13	1.070	1.082	1.050	1.062	1.062	191,725
2025-06-12	1.068	1.114	1.052	1.100	1.100	217,908
2025-06-11	1.058	1.126	1.038	1.066	1.066	573,706
2025-06-10	1.006	1.050	0.972	1.048	1.048	385,923
2025-06-09	0.999	1.008	0.961	1.002	1.002	300,026
2025-06-06	0.950	1.020	0.907	0.990	0.990	1,064,005
2025-06-05	1.014	1.054	0.914	0.950	0.950	1,441,393
2025-06-04	1.154	1.168	1.002	1.024	1.024	3,510,596
2025-06-03	1.184	1.210	1.130	1.202	1.202	681,446
2025-06-02	1.146	1.226	1.134	1.210	1.210	385,963
2025-05-30	1.168	1.168	1.140	1.152	1.152	159,062
2025-05-29	1.148	1.188	1.134	1.162	1.162	315,004
2025-05-28	1.194	1.194	1.128	1.132	1.132	318,240
2025-05-27	1.150	1.202	1.120	1.184	1.184	639,809

← NewerPage 6 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.