Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.340	0.340	0.340	0.340	0.340	2,000
2026-04-27	0.327	0.342	0.327	0.338	0.338	3,398
2026-04-24	0.350	0.350	0.323	0.323	0.323	9,311
2026-04-23	0.324	0.353	0.324	0.335	0.335	4,237
2026-04-22	0.333	0.335	0.325	0.333	0.333	6,541
2026-04-21	0.327	0.327	0.327	0.327	0.327	0
2026-04-20	0.327	0.327	0.327	0.327	0.327	0
2026-04-17	0.327	0.327	0.327	0.327	0.327	0
2026-04-16	0.320	0.330	0.320	0.327	0.327	1,740
2026-04-15	0.316	0.328	0.313	0.327	0.327	10,895
2026-04-14	0.327	0.327	0.311	0.320	0.320	3,055
2026-04-09	0.315	0.327	0.310	0.327	0.327	13,001
2026-04-08	0.328	0.330	0.320	0.324	0.324	10,620
2026-04-07	0.320	0.325	0.312	0.316	0.316	8,699
2026-04-02	0.315	0.324	0.315	0.324	0.324	600
2026-04-01	0.329	0.329	0.318	0.326	0.326	3,855
2026-03-31	0.311	0.318	0.311	0.318	0.318	733
2026-03-30	0.320	0.320	0.308	0.309	0.309	25,881
2026-03-27	0.320	0.320	0.320	0.320	0.320	0
2026-03-26	0.320	0.320	0.320	0.320	0.320	0
2026-03-24	0.320	0.320	0.320	0.320	0.320	2,300
2026-03-23	0.315	0.330	0.315	0.330	0.330	10,089
2026-03-20	0.322	0.340	0.319	0.329	0.329	17,881
2026-03-19	0.330	0.330	0.324	0.330	0.330	6,002
2026-03-18	0.317	0.330	0.315	0.330	0.330	18,951
2026-03-17	0.324	0.326	0.313	0.324	0.324	771
2026-03-16	0.318	0.318	0.315	0.315	0.315	1,380
2026-03-13	0.319	0.323	0.312	0.323	0.323	1,320
2026-03-12	0.315	0.319	0.310	0.311	0.311	8,000
2026-03-11	0.324	0.324	0.318	0.318	0.318	8,350
2026-03-10	0.321	0.332	0.319	0.328	0.328	24,807
2026-03-09	0.316	0.320	0.311	0.315	0.315	4,507
2026-03-06	0.319	0.320	0.311	0.317	0.317	4,140
2026-03-05	0.320	0.321	0.310	0.318	0.318	34,402
2026-03-04	0.316	0.328	0.314	0.319	0.319	55,032
2026-03-03	0.321	0.336	0.321	0.321	0.321	7,041
2026-03-02	0.355	0.355	0.325	0.341	0.341	203
2026-02-27	0.360	0.360	0.336	0.352	0.352	8,237
2026-02-26	0.362	0.362	0.341	0.358	0.358	1,962
2026-02-25	0.347	0.350	0.338	0.345	0.345	1,643
2026-02-24	0.339	0.342	0.333	0.342	0.342	2,959
2026-02-20	0.340	0.342	0.334	0.339	0.339	6,321
2026-02-19	0.346	0.359	0.333	0.340	0.340	30,800
2026-02-18	0.366	0.366	0.366	0.366	0.366	250
2026-02-17	0.348	0.366	0.348	0.356	0.356	2,581
2026-02-16	0.353	0.361	0.334	0.356	0.356	7,523
2026-02-13	0.350	0.352	0.344	0.351	0.351	18,874
2026-02-12	0.356	0.361	0.355	0.358	0.358	4,242
2026-02-11	0.370	0.371	0.355	0.367	0.367	8,329
2026-02-10	0.362	0.380	0.362	0.373	0.373	14,101
2026-02-09	0.390	0.390	0.362	0.362	0.362	624
2026-02-06	0.382	0.382	0.366	0.370	0.370	5,160
2026-02-05	0.381	0.381	0.365	0.378	0.378	206
2026-02-04	0.380	0.382	0.367	0.375	0.375	5,337
2026-02-03	0.378	0.388	0.374	0.378	0.378	28,915
2026-02-02	0.369	0.369	0.369	0.369	0.369	0
2026-01-30	0.361	0.375	0.361	0.369	0.369	1,266
2026-01-29	0.369	0.377	0.360	0.372	0.372	7,795
2026-01-28	0.355	0.370	0.354	0.370	0.370	13,323
2026-01-27	0.367	0.367	0.355	0.365	0.365	7,150

← NewerPage 3 of 21 · 1,243 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.