Adeunis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.60	0.60	0.58	0.60	0.60	-9.77%	6,283
Mar 26, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	234
Mar 25, 2026	0.67	0.67	0.67	0.67	0.67	-	159
Mar 24, 2026	0.70	0.70	0.65	0.67	0.67	-3.60%	3,643
Mar 23, 2026	0.68	0.70	0.64	0.70	0.70	24.11%	16,879
Mar 20, 2026	0.56	0.56	0.56	0.56	0.56	-8.20%	100
Mar 19, 2026	0.61	0.61	0.61	0.61	0.61	-	1
Mar 18, 2026	0.61	0.61	0.56	0.61	0.61	8.93%	2,128
Mar 17, 2026	0.59	0.60	0.56	0.56	0.56	-	403
Mar 16, 2026	0.56	0.56	0.56	0.56	0.56	-	2
Mar 13, 2026	0.56	0.56	0.56	0.56	0.56	-	619
Mar 12, 2026	0.59	0.60	0.55	0.56	0.56	2.75%	2,220
Mar 11, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 10, 2026	0.55	0.55	0.55	0.55	0.55	-	307
Mar 9, 2026	0.54	0.59	0.54	0.55	0.55	-7.63%	141
Mar 6, 2026	0.55	0.59	0.55	0.59	0.59	-0.84%	1,677
Mar 5, 2026	0.57	0.60	0.57	0.60	0.60	-2.46%	2,390
Mar 4, 2026	0.61	0.61	0.61	0.61	0.61	7.02%	4,407
Mar 3, 2026	0.59	0.62	0.57	0.57	0.57	5.56%	1,500
Mar 2, 2026	0.60	0.60	0.54	0.54	0.54	-7.69%	115
Feb 27, 2026	0.59	0.59	0.59	0.59	0.59	9.35%	5
Feb 26, 2026	0.58	0.58	0.54	0.54	0.54	0.94%	1,774
Feb 25, 2026	0.58	0.62	0.53	0.53	0.53	-9.40%	2,292
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 23, 2026	0.62	0.62	0.59	0.59	0.59	-3.31%	1,896
Feb 20, 2026	0.57	0.61	0.57	0.61	0.61	16.35%	2,500
Feb 19, 2026	0.61	0.61	0.52	0.52	0.52	-7.96%	125
Feb 18, 2026	0.54	0.59	0.52	0.57	0.57	-0.88%	1,715
Feb 17, 2026	0.57	0.57	0.57	0.57	0.57	-	324
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-	40
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 12, 2026	0.57	0.57	0.52	0.57	0.57	-	1,748
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-	335
Feb 10, 2026	0.57	0.61	0.57	0.57	0.57	-1.72%	495
Feb 9, 2026	0.57	0.58	0.57	0.58	0.58	-2.52%	807
Feb 6, 2026	0.50	0.60	0.50	0.60	0.60	-1.65%	2,470
Feb 5, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 4, 2026	0.60	0.61	0.60	0.61	0.61	2.54%	118
Feb 3, 2026	0.62	0.63	0.54	0.59	0.59	-3.28%	4,519
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	200
Jan 30, 2026	0.60	0.62	0.60	0.62	0.62	4.24%	169
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	854
Jan 28, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-	70
Jan 26, 2026	0.57	0.60	0.57	0.57	0.57	-0.87%	1,020
Jan 23, 2026	0.58	0.58	0.58	0.58	0.58	-	248
Jan 22, 2026	0.62	0.62	0.57	0.58	0.58	-5.74%	6,477
Jan 21, 2026	0.57	0.62	0.57	0.61	0.61	-	616
Jan 20, 2026	0.56	0.62	0.56	0.61	0.61	3.39%	519
Jan 19, 2026	0.59	0.59	0.56	0.59	0.59	-	253