Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.885	0.908	0.880	0.906	0.906	53,319
2025-02-25	0.898	0.898	0.879	0.889	0.889	38,047
2025-02-24	0.890	0.899	0.880	0.882	0.882	44,412
2025-02-21	0.890	0.900	0.879	0.895	0.895	25,058
2025-02-20	0.912	0.912	0.878	0.903	0.903	74,628
2025-02-19	0.919	0.919	0.879	0.912	0.912	47,119
2025-02-18	0.920	0.920	0.878	0.890	0.890	114,878
2025-02-17	0.915	0.940	0.900	0.918	0.918	97,452
2025-02-14	0.900	0.930	0.884	0.915	0.915	105,744
2025-02-13	0.910	0.910	0.890	0.895	0.895	46,924
2025-02-12	0.884	0.900	0.860	0.880	0.880	132,555
2025-02-11	0.900	0.900	0.860	0.892	0.892	94,840
2025-02-10	0.926	0.930	0.870	0.895	0.895	129,793
2025-02-07	0.947	0.949	0.910	0.926	0.926	54,920
2025-02-06	0.921	0.959	0.917	0.935	0.935	193,869
2025-02-05	0.947	0.976	0.917	0.937	0.937	126,463
2025-02-04	0.960	0.960	0.904	0.936	0.936	97,939
2025-02-03	0.948	0.948	0.890	0.904	0.904	241,868
2025-01-31	0.978	0.978	0.935	0.949	0.949	101,313
2025-01-30	0.970	0.980	0.951	0.953	0.953	73,081
2025-01-29	0.970	0.970	0.944	0.948	0.948	69,999
2025-01-28	0.960	0.970	0.942	0.946	0.946	98,964
2025-01-27	0.990	0.990	0.932	0.954	0.954	141,298
2025-01-24	0.990	1.050	0.942	0.980	0.980	900,455
2025-01-23	0.918	0.920	0.892	0.904	0.904	73,644
2025-01-22	0.876	0.910	0.876	0.891	0.891	74,668
2025-01-21	0.835	0.915	0.835	0.900	0.900	279,403
2025-01-20	0.825	0.880	0.817	0.870	0.870	132,153
2025-01-17	0.840	0.840	0.817	0.831	0.831	48,897
2025-01-16	0.865	0.879	0.835	0.846	0.846	142,366
2025-01-15	0.815	0.860	0.800	0.846	0.846	134,847
2025-01-14	0.801	0.816	0.800	0.812	0.812	40,462
2025-01-13	0.840	0.840	0.800	0.816	0.816	111,612
2025-01-10	0.845	0.864	0.822	0.840	0.840	68,113
2025-01-09	0.850	0.883	0.820	0.867	0.867	130,881
2025-01-08	0.852	0.861	0.802	0.830	0.830	167,128
2025-01-07	0.898	0.898	0.841	0.857	0.857	182,205
2025-01-06	0.909	0.929	0.880	0.894	0.894	83,537
2025-01-03	0.935	0.935	0.860	0.899	0.899	119,806
2025-01-02	0.920	0.937	0.900	0.928	0.928	128,252
2024-12-31	0.910	0.948	0.908	0.921	0.921	113,271
2024-12-30	0.868	0.900	0.861	0.900	0.900	76,725
2024-12-27	0.878	0.881	0.820	0.875	0.875	302,312
2024-12-24	0.909	0.909	0.875	0.881	0.881	73,640
2024-12-23	0.880	0.919	0.880	0.900	0.900	101,439
2024-12-20	0.938	0.938	0.880	0.880	0.880	327,918
2024-12-19	0.980	1.000	0.914	0.940	0.940	294,430
2024-12-18	0.975	0.990	0.931	0.960	0.960	422,279
2024-12-17	0.913	1.050	0.882	0.922	0.922	708,281
2024-12-16	1.010	1.020	0.876	0.897	0.897	892,005
2024-12-13	1.100	1.100	0.861	0.942	0.942	1,676,820
2024-12-12	0.871	1.150	0.850	1.020	1.020	1,518,745
2024-12-11	0.860	0.867	0.831	0.867	0.867	91,809
2024-12-10	0.810	0.875	0.800	0.853	0.853	246,045
2024-12-09	0.760	0.800	0.760	0.799	0.799	169,277
2024-12-06	0.772	0.772	0.752	0.764	0.764	56,510
2024-12-05	0.778	0.778	0.752	0.763	0.763	31,082
2024-12-04	0.730	0.777	0.710	0.771	0.771	128,418
2024-12-03	0.730	0.795	0.658	0.760	0.760	364,835
2024-12-02	0.780	0.798	0.710	0.740	0.740	146,860

← NewerPage 8 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.