Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.300	0.308	0.300	0.306	0.306	5,151
2025-05-07	0.318	0.318	0.300	0.302	0.302	14,317
2025-05-06	0.300	0.310	0.300	0.310	0.310	30,687
2025-05-05	0.312	0.312	0.300	0.300	0.300	5,860
2025-05-02	0.289	0.310	0.285	0.300	0.300	50,011
2025-04-30	0.310	0.310	0.292	0.294	0.294	5,400
2025-04-29	0.315	0.315	0.315	0.315	0.315	97
2025-04-28	0.300	0.310	0.300	0.310	0.310	2,005
2025-04-25	0.306	0.306	0.306	0.306	0.306	100
2025-04-24	0.300	0.305	0.300	0.305	0.305	296
2025-04-23	0.289	0.301	0.287	0.301	0.301	17,403
2025-04-22	0.293	0.295	0.286	0.288	0.288	28,370
2025-04-17	0.299	0.299	0.299	0.299	0.299	109
2025-04-16	0.299	0.299	0.299	0.299	0.299	1,260
2025-04-15	0.292	0.297	0.287	0.292	0.292	5,350
2025-04-14	0.280	0.293	0.280	0.289	0.289	7,510
2025-04-11	0.284	0.284	0.278	0.281	0.281	39,109
2025-04-10	0.308	0.308	0.281	0.284	0.284	21,851
2025-04-09	0.294	0.300	0.280	0.280	0.280	57,035
2025-04-08	0.303	0.312	0.295	0.305	0.305	11,100
2025-04-07	0.300	0.300	0.290	0.292	0.292	11,500
2025-04-04	0.303	0.319	0.295	0.310	0.310	20,306
2025-04-03	0.310	0.315	0.310	0.310	0.310	3,650
2025-04-02	0.310	0.318	0.310	0.310	0.310	266
2025-04-01	0.322	0.323	0.310	0.310	0.310	7,750
2025-03-31	0.320	0.320	0.309	0.309	0.309	51,940
2025-03-28	0.335	0.336	0.330	0.336	0.336	4,075
2025-03-27	0.339	0.349	0.318	0.336	0.336	71,147
2025-03-26	0.336	0.350	0.328	0.328	0.328	8,973
2025-03-24	0.345	0.345	0.323	0.345	0.345	83
2025-03-21	0.346	0.346	0.346	0.346	0.346	5
2025-03-20	0.347	0.347	0.320	0.329	0.329	4,631
2025-03-19	0.342	0.348	0.322	0.330	0.330	6,771
2025-03-18	0.336	0.336	0.320	0.324	0.324	13,731
2025-03-17	0.347	0.347	0.330	0.330	0.330	2,520
2025-03-14	0.332	0.339	0.322	0.335	0.335	5,504
2025-03-13	0.340	0.340	0.322	0.322	0.322	2,186
2025-03-12	0.330	0.340	0.324	0.332	0.332	8,590
2025-03-11	0.326	0.329	0.320	0.323	0.323	5,034
2025-03-10	0.355	0.355	0.355	0.355	0.355	0
2025-03-07	0.360	0.360	0.345	0.355	0.355	11,480
2025-03-06	0.341	0.364	0.341	0.351	0.351	4,500
2025-03-05	0.337	0.350	0.330	0.341	0.341	1,449
2025-03-04	0.355	0.355	0.337	0.337	0.337	3,485
2025-02-28	0.353	0.356	0.341	0.356	0.356	7,160
2025-02-27	0.357	0.372	0.352	0.370	0.370	8,120
2025-02-26	0.367	0.367	0.367	0.367	0.367	0
2025-02-25	0.359	0.367	0.359	0.367	0.367	1,675
2025-02-24	0.380	0.386	0.369	0.378	0.378	2,601
2025-02-21	0.380	0.380	0.380	0.380	0.380	5
2025-02-20	0.381	0.384	0.365	0.365	0.365	4,513
2025-02-19	0.381	0.381	0.358	0.381	0.381	38,819
2025-02-18	0.377	0.383	0.364	0.380	0.380	27,488
2025-02-17	0.377	0.379	0.355	0.362	0.362	18,876
2025-02-14	0.369	0.376	0.358	0.375	0.375	38,008
2025-02-13	0.360	0.368	0.350	0.360	0.360	23,255
2025-02-12	0.354	0.367	0.350	0.360	0.360	10,177
2025-02-11	0.351	0.355	0.340	0.349	0.349	14,262
2025-02-10	0.338	0.348	0.336	0.340	0.340	7,274
2025-02-07	0.330	0.339	0.326	0.338	0.338	12,250

← NewerPage 7 of 21 · 1,242 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.