Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.337	0.337	0.320	0.326	0.326	23,092
2025-02-05	0.336	0.336	0.335	0.335	0.335	1,050
2025-02-04	0.329	0.338	0.329	0.329	0.329	4,536
2025-02-03	0.337	0.339	0.320	0.329	0.329	9,524
2025-01-31	0.324	0.339	0.321	0.337	0.337	13,892
2025-01-30	0.338	0.338	0.330	0.330	0.330	11,351
2025-01-29	0.345	0.348	0.330	0.330	0.330	37,089
2025-01-28	0.347	0.349	0.335	0.339	0.339	6,100
2025-01-27	0.349	0.349	0.330	0.347	0.347	18,803
2025-01-24	0.340	0.349	0.333	0.337	0.337	23,591
2025-01-23	0.356	0.356	0.337	0.338	0.338	35,820
2025-01-22	0.366	0.370	0.350	0.356	0.356	19,086
2025-01-21	0.368	0.373	0.350	0.368	0.368	20,875
2025-01-20	0.339	0.370	0.335	0.368	0.368	124,625
2025-01-17	0.328	0.335	0.320	0.331	0.331	30,919
2025-01-16	0.328	0.328	0.316	0.316	0.316	8,015
2025-01-15	0.327	0.328	0.322	0.327	0.327	5,226
2025-01-14	0.330	0.335	0.320	0.322	0.322	18,120
2025-01-13	0.335	0.335	0.330	0.330	0.330	340
2025-01-10	0.336	0.336	0.330	0.332	0.332	1,810
2025-01-09	0.328	0.336	0.322	0.335	0.335	22,760
2025-01-08	0.328	0.329	0.320	0.328	0.328	4,610
2025-01-07	0.329	0.330	0.321	0.330	0.330	15,830
2025-01-03	0.317	0.329	0.310	0.328	0.328	26,308
2025-01-02	0.316	0.316	0.304	0.307	0.307	13,700
2024-12-31	0.313	0.316	0.307	0.310	0.310	10,220
2024-12-30	0.315	0.315	0.314	0.314	0.314	12
2024-12-27	0.309	0.315	0.303	0.306	0.306	9,502
2024-12-23	0.310	0.311	0.300	0.306	0.306	384,472
2024-12-20	0.308	0.316	0.301	0.308	0.308	2,725
2024-12-19	0.309	0.313	0.305	0.308	0.308	21,438
2024-12-18	0.310	0.327	0.310	0.322	0.322	981
2024-12-17	0.313	0.319	0.307	0.307	0.307	3,750
2024-12-16	0.329	0.329	0.329	0.329	0.329	10
2024-12-13	0.325	0.325	0.320	0.323	0.323	1,010
2024-12-12	0.327	0.335	0.321	0.327	0.327	5,960
2024-12-11	0.329	0.331	0.318	0.327	0.327	32,285
2024-12-10	0.333	0.333	0.315	0.315	0.315	400
2024-12-09	0.319	0.328	0.305	0.320	0.320	30,640
2024-12-06	0.304	0.319	0.300	0.306	0.306	14,200
2024-12-05	0.299	0.300	0.299	0.300	0.300	3,180
2024-12-04	0.287	0.300	0.287	0.298	0.298	868
2024-12-03	0.299	0.302	0.290	0.295	0.295	3,700
2024-12-02	0.289	0.289	0.289	0.289	0.289	800
2024-11-29	0.290	0.298	0.288	0.290	0.290	9,677
2024-11-28	0.289	0.289	0.287	0.287	0.287	13,029
2024-11-27	0.299	0.299	0.299	0.299	0.299	0
2024-11-26	0.299	0.299	0.299	0.299	0.299	20
2024-11-25	0.290	0.298	0.290	0.296	0.296	1,001
2024-11-22	0.298	0.298	0.288	0.290	0.290	3,614
2024-11-21	0.296	0.297	0.296	0.296	0.296	103
2024-11-20	0.294	0.294	0.294	0.294	0.294	1
2024-11-19	0.300	0.300	0.286	0.287	0.287	22,868
2024-11-18	0.300	0.300	0.300	0.300	0.300	5,000
2024-11-15	0.300	0.303	0.294	0.302	0.302	6,025
2024-11-14	0.300	0.301	0.298	0.299	0.299	930
2024-11-13	0.295	0.300	0.290	0.300	0.300	3,021
2024-11-12	0.291	0.300	0.290	0.300	0.300	9,900
2024-11-11	0.292	0.301	0.291	0.299	0.299	25,126
2024-11-08	0.298	0.300	0.298	0.299	0.299	6,580

← NewerPage 8 of 21 · 1,244 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.