Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.339	0.339	0.337	0.339	0.339	659
2025-07-30	0.353	0.353	0.330	0.336	0.336	32,922
2025-07-29	0.344	0.356	0.344	0.346	0.346	522
2025-07-28	0.360	0.360	0.346	0.351	0.351	6,317
2025-07-25	0.344	0.360	0.341	0.360	0.360	19,325
2025-07-24	0.355	0.355	0.344	0.353	0.353	4,052
2025-07-23	0.350	0.358	0.343	0.352	0.352	22,004
2025-07-22	0.358	0.362	0.341	0.350	0.350	19,038
2025-07-21	0.339	0.354	0.336	0.345	0.345	76,508
2025-07-18	0.342	0.342	0.328	0.336	0.336	14,378
2025-07-17	0.324	0.345	0.324	0.341	0.341	9,487
2025-07-16	0.330	0.349	0.322	0.335	0.335	15,997
2025-07-15	0.323	0.336	0.322	0.328	0.328	9,619
2025-07-14	0.330	0.333	0.330	0.333	0.333	1,092
2025-07-11	0.336	0.336	0.326	0.330	0.330	10,012
2025-07-10	0.337	0.340	0.323	0.327	0.327	35,199
2025-07-09	0.339	0.339	0.326	0.336	0.336	8,993
2025-07-08	0.331	0.336	0.321	0.335	0.335	33,680
2025-07-07	0.312	0.326	0.312	0.326	0.326	17,007
2025-07-04	0.312	0.313	0.309	0.309	0.309	10,291
2025-07-03	0.311	0.320	0.303	0.319	0.319	19,071
2025-07-02	0.315	0.315	0.302	0.309	0.309	20,175
2025-07-01	0.307	0.319	0.307	0.309	0.309	17,372
2025-06-30	0.301	0.319	0.301	0.312	0.312	10,387
2025-06-27	0.328	0.330	0.308	0.309	0.309	26,024
2025-06-26	0.330	0.330	0.316	0.316	0.316	2,510
2025-06-25	0.332	0.332	0.308	0.323	0.323	10,731
2025-06-24	0.330	0.330	0.310	0.312	0.312	6,334
2025-06-23	0.319	0.319	0.312	0.313	0.313	265
2025-06-20	0.310	0.319	0.307	0.307	0.307	8,713
2025-06-19	0.329	0.329	0.300	0.319	0.319	7,226
2025-06-18	0.330	0.330	0.300	0.304	0.304	11,331
2025-06-17	0.315	0.327	0.313	0.316	0.316	1,574
2025-06-16	0.315	0.332	0.315	0.328	0.328	8,247
2025-06-13	0.328	0.339	0.318	0.333	0.333	6,202
2025-06-12	0.339	0.341	0.338	0.340	0.340	2,253
2025-06-11	0.335	0.335	0.330	0.334	0.334	6,365
2025-06-10	0.328	0.347	0.328	0.340	0.340	4,502
2025-06-06	0.336	0.340	0.320	0.334	0.334	8,110
2025-06-05	0.320	0.334	0.318	0.330	0.330	22,775
2025-06-04	0.316	0.321	0.308	0.321	0.321	11,122
2025-06-03	0.324	0.324	0.311	0.311	0.311	3,962
2025-06-02	0.320	0.320	0.311	0.319	0.319	814
2025-05-30	0.303	0.324	0.303	0.322	0.322	19,766
2025-05-29	0.305	0.314	0.305	0.314	0.314	956
2025-05-28	0.310	0.311	0.301	0.305	0.305	2,585
2025-05-27	0.320	0.320	0.302	0.305	0.305	16,698
2025-05-26	0.309	0.312	0.307	0.311	0.311	8,556
2025-05-23	0.316	0.321	0.305	0.310	0.310	38,480
2025-05-22	0.315	0.319	0.311	0.317	0.317	5,393
2025-05-21	0.310	0.323	0.310	0.321	0.321	6,317
2025-05-20	0.322	0.322	0.311	0.318	0.318	2,436
2025-05-19	0.319	0.319	0.310	0.317	0.317	14,338
2025-05-16	0.319	0.319	0.310	0.313	0.313	2,330
2025-05-15	0.316	0.318	0.303	0.317	0.317	10,481
2025-05-14	0.308	0.317	0.301	0.308	0.308	23,264
2025-05-13	0.306	0.321	0.301	0.310	0.310	17,743
2025-05-12	0.314	0.315	0.313	0.314	0.314	4,076
2025-05-09	0.310	0.313	0.310	0.313	0.313	2,546
2025-05-08	0.300	0.308	0.300	0.306	0.306	5,151

← NewerPage 6 of 21 · 1,241 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.