Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.172	1.172	1.116	1.136	1.136	416,586
2025-05-23	1.220	1.228	1.098	1.154	1.154	1,113,174
2025-05-22	1.288	1.300	1.176	1.222	1.222	1,401,357
2025-05-21	1.212	1.360	1.154	1.290	1.290	2,435,848
2025-05-20	1.078	1.184	1.054	1.162	1.162	758,765
2025-05-19	1.140	1.142	1.064	1.088	1.088	790,167
2025-05-16	1.164	1.194	1.122	1.146	1.146	430,985
2025-05-15	1.160	1.190	1.118	1.172	1.172	537,448
2025-05-14	1.190	1.219	1.151	1.174	1.174	538,623
2025-05-13	1.335	1.335	1.113	1.186	1.186	2,460,392
2025-05-12	1.267	1.338	1.208	1.323	1.323	745,781
2025-05-09	1.275	1.285	1.210	1.255	1.255	747,501
2025-05-08	1.398	1.398	1.260	1.300	1.300	932,413
2025-05-07	1.380	1.422	1.342	1.381	1.381	746,730
2025-05-06	1.420	1.444	1.278	1.360	1.360	1,817,550
2025-05-05	1.330	1.360	1.275	1.343	1.343	609,736
2025-05-02	1.290	1.336	1.260	1.318	1.318	817,136
2025-04-30	1.270	1.329	1.209	1.267	1.267	974,038
2025-04-29	1.143	1.302	1.128	1.265	1.265	1,538,582
2025-04-28	1.100	1.198	1.059	1.148	1.148	1,159,016
2025-04-25	1.070	1.114	1.040	1.094	1.094	442,386
2025-04-24	1.050	1.086	1.020	1.082	1.082	450,510
2025-04-23	1.160	1.170	1.044	1.044	1.044	1,468,493
2025-04-22	1.024	1.175	1.000	1.158	1.158	2,122,026
2025-04-17	1.000	1.035	0.978	1.028	1.028	247,659
2025-04-16	0.979	1.030	0.961	1.010	1.010	247,222
2025-04-15	0.979	1.074	0.960	0.978	0.978	745,457
2025-04-14	0.987	0.998	0.942	0.980	0.980	318,009
2025-04-11	0.950	0.954	0.905	0.930	0.930	123,957
2025-04-10	1.020	1.020	0.931	0.950	0.950	209,780
2025-04-09	0.943	0.969	0.920	0.941	0.941	163,260
2025-04-08	0.903	0.984	0.895	0.982	0.982	302,007
2025-04-07	0.840	0.900	0.800	0.898	0.898	420,515
2025-04-04	0.920	0.930	0.850	0.880	0.880	433,069
2025-04-03	0.935	0.985	0.915	0.941	0.941	434,295
2025-04-02	1.120	1.140	0.970	1.000	1.000	1,181,987
2025-04-01	0.910	1.000	0.910	0.996	0.996	141,782
2025-03-31	0.956	0.992	0.900	0.934	0.934	318,313
2025-03-28	1.070	1.070	0.948	0.964	0.964	777,409
2025-03-27	0.975	1.142	0.975	1.096	1.096	460,412
2025-03-26	1.040	1.056	0.975	1.010	1.010	452,485
2025-03-25	0.934	1.096	0.915	1.090	1.090	617,638
2025-03-24	0.911	0.935	0.881	0.926	0.926	196,516
2025-03-21	0.916	0.920	0.869	0.869	0.869	161,738
2025-03-20	0.873	0.940	0.868	0.880	0.880	142,936
2025-03-19	0.851	0.980	0.833	0.925	0.925	770,032
2025-03-18	0.830	0.845	0.826	0.841	0.841	19,127
2025-03-17	0.839	0.859	0.830	0.837	0.837	52,626
2025-03-14	0.835	0.846	0.826	0.831	0.831	53,314
2025-03-13	0.858	0.860	0.833	0.841	0.841	59,906
2025-03-12	0.837	0.868	0.833	0.837	0.837	118,426
2025-03-11	0.880	0.890	0.823	0.860	0.860	294,734
2025-03-10	0.798	0.798	0.748	0.775	0.775	211,627
2025-03-07	0.835	0.835	0.760	0.802	0.802	115,942
2025-03-06	0.830	0.840	0.810	0.835	0.835	138,494
2025-03-05	0.840	0.852	0.820	0.838	0.838	102,940
2025-03-04	0.889	0.889	0.830	0.850	0.850	144,390
2025-03-03	0.910	0.918	0.878	0.883	0.883	54,242
2025-02-28	0.882	0.900	0.882	0.895	0.895	42,909
2025-02-27	0.890	0.909	0.882	0.900	0.900	61,044

← NewerPage 7 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.