Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.348	0.369	0.348	0.364	0.364	11,293
2026-01-23	0.361	0.362	0.352	0.359	0.359	3,473
2026-01-22	0.359	0.361	0.355	0.361	0.361	1,565
2026-01-21	0.359	0.359	0.348	0.358	0.358	2,064
2026-01-20	0.363	0.367	0.346	0.346	0.346	61,452
2026-01-19	0.379	0.379	0.364	0.375	0.375	3,901
2026-01-16	0.370	0.379	0.369	0.379	0.379	2,816
2026-01-15	0.381	0.381	0.371	0.380	0.380	2,281
2026-01-14	0.384	0.384	0.369	0.380	0.380	16,910
2026-01-13	0.386	0.386	0.370	0.380	0.380	17,016
2026-01-12	0.378	0.385	0.370	0.380	0.380	11,310
2026-01-09	0.381	0.381	0.362	0.373	0.373	23,737
2026-01-08	0.359	0.380	0.359	0.369	0.369	23,349
2026-01-07	0.360	0.366	0.357	0.363	0.363	2,594
2026-01-05	0.352	0.366	0.350	0.361	0.361	7,601
2026-01-02	0.374	0.374	0.356	0.359	0.359	12,031
2025-12-31	0.375	0.375	0.358	0.366	0.366	2,947
2025-12-30	0.376	0.376	0.352	0.364	0.364	3,101
2025-12-29	0.367	0.367	0.348	0.360	0.360	2,300
2025-12-23	0.377	0.377	0.357	0.357	0.357	15,482
2025-12-22	0.386	0.386	0.362	0.370	0.370	12,744
2025-12-19	0.370	0.379	0.358	0.373	0.373	5,648
2025-12-18	0.368	0.371	0.360	0.366	0.366	4,702
2025-12-17	0.376	0.376	0.360	0.362	0.362	5,993
2025-12-16	0.331	0.384	0.331	0.370	0.370	3,971
2025-12-15	0.381	0.382	0.363	0.382	0.382	14,164
2025-12-12	0.361	0.377	0.360	0.375	0.375	1,115
2025-12-11	0.368	0.379	0.359	0.368	0.368	31,652
2025-12-10	0.348	0.378	0.348	0.374	0.374	32,085
2025-12-09	0.360	0.360	0.350	0.355	0.355	6,039
2025-12-08	0.360	0.364	0.360	0.364	0.364	834
2025-12-05	0.360	0.370	0.360	0.370	0.370	13,406
2025-12-04	0.378	0.378	0.357	0.370	0.370	1,271
2025-12-03	0.379	0.380	0.354	0.370	0.370	19,850
2025-12-02	0.376	0.376	0.356	0.370	0.370	17,715
2025-12-01	0.372	0.372	0.362	0.370	0.370	8,836
2025-11-28	0.353	0.363	0.351	0.362	0.362	1,973
2025-11-27	0.364	0.364	0.364	0.364	0.364	61
2025-11-26	0.352	0.370	0.346	0.355	0.355	48,398
2025-11-25	0.370	0.373	0.370	0.372	0.372	2,200
2025-11-24	0.376	0.376	0.345	0.368	0.368	1,127
2025-11-21	0.345	0.362	0.343	0.355	0.355	9,563
2025-11-20	0.378	0.378	0.355	0.370	0.370	4,576
2025-11-19	0.356	0.374	0.342	0.366	0.366	12,377
2025-11-18	0.370	0.376	0.343	0.344	0.344	26,013
2025-11-17	0.383	0.383	0.364	0.364	0.364	3,226
2025-11-14	0.378	0.386	0.371	0.372	0.372	9,699
2025-11-13	0.355	0.378	0.336	0.377	0.377	62,444
2025-11-12	0.352	0.353	0.340	0.350	0.350	1,531
2025-11-11	0.340	0.357	0.332	0.350	0.350	23,754
2025-11-10	0.345	0.355	0.334	0.338	0.338	17,395
2025-11-07	0.330	0.345	0.330	0.345	0.345	144
2025-11-06	0.344	0.346	0.318	0.346	0.346	8,619
2025-11-05	0.344	0.344	0.342	0.344	0.344	2,212
2025-11-04	0.346	0.346	0.346	0.346	0.346	0
2025-11-03	0.345	0.346	0.331	0.346	0.346	458
2025-10-31	0.321	0.340	0.317	0.340	0.340	6,751
2025-10-30	0.338	0.344	0.332	0.332	0.332	4,215
2025-10-29	0.330	0.339	0.325	0.339	0.339	6,087
2025-10-27	0.334	0.343	0.330	0.330	0.330	1,171

← NewerPage 4 of 5 · 245 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.