Adeunis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	1,360
Jul 31, 2025	0.59	0.62	0.59	0.59	0.59	-5.60%	3,375
Jul 30, 2025	0.59	0.64	0.59	0.63	0.63	-2.34%	7,484
Jul 29, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	500
Jul 28, 2025	0.64	0.64	0.64	0.64	0.64	-9.93%	2,000
Jul 25, 2025	0.73	0.73	0.71	0.71	0.71	5.22%	151
Jul 24, 2025	0.61	0.67	0.61	0.67	0.67	5.51%	273
Jul 23, 2025	0.63	0.64	0.63	0.64	0.64	-2.31%	436
Jul 22, 2025	0.70	0.70	0.65	0.65	0.65	-14.47%	10,715
Jul 21, 2025	0.77	0.77	0.70	0.76	0.76	-	7,702
Jul 18, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	675
Jul 17, 2025	0.71	0.75	0.71	0.75	0.75	4.90%	11,685
Jul 16, 2025	0.71	0.72	0.71	0.72	0.72	4.38%	7,075
Jul 15, 2025	0.71	0.71	0.64	0.69	0.69	3.79%	3,450
Jul 14, 2025	0.68	0.72	0.66	0.66	0.66	-1.49%	9,830
Jul 11, 2025	0.66	0.69	0.60	0.67	0.67	2.29%	14,186
Jul 10, 2025	0.60	0.66	0.60	0.66	0.66	-10.27%	11,967
Jul 9, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	505
Jul 8, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	10
Jul 7, 2025	0.72	0.72	0.72	0.72	0.72	2.13%	436
Jul 4, 2025	0.71	0.71	0.71	0.71	0.71	9.30%	290
Jul 3, 2025	0.59	0.65	0.59	0.65	0.65	-11.03%	1,515
Jul 2, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 1, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	1,850
Jun 30, 2025	0.72	0.72	0.72	0.72	0.72	-	1,231
Jun 27, 2025	0.70	0.72	0.70	0.72	0.72	-0.69%	400
Jun 26, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 25, 2025	0.70	0.72	0.70	0.72	0.72	-1.37%	1,900
Jun 24, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	270
Jun 23, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	110
Jun 20, 2025	0.72	0.75	0.72	0.74	0.74	2.08%	1,144
Jun 19, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 18, 2025	0.68	0.75	0.65	0.72	0.72	-2.04%	7,848
Jun 17, 2025	0.79	0.79	0.65	0.74	0.74	-6.37%	7,681
Jun 16, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jun 13, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	162
Jun 12, 2025	0.80	0.80	0.80	0.80	0.80	-	200
Jun 11, 2025	0.74	0.80	0.72	0.80	0.80	11.89%	3,125
Jun 10, 2025	0.72	0.74	0.65	0.72	0.72	-2.72%	4,167
Jun 9, 2025	0.78	0.78	0.67	0.74	0.74	-2.00%	2,629
Jun 6, 2025	0.72	0.75	0.72	0.75	0.75	0.67%	922
Jun 5, 2025	0.75	0.77	0.68	0.75	0.75	-2.61%	2,334
Jun 4, 2025	0.78	0.80	0.77	0.77	0.77	-	424
Jun 3, 2025	0.75	0.78	0.68	0.77	0.77	-1.29%	7,738
Jun 2, 2025	0.85	0.87	0.78	0.78	0.78	-8.28%	4,950
May 30, 2025	0.80	0.88	0.73	0.85	0.85	3.05%	35,510
May 29, 2025	0.68	0.82	0.68	0.82	0.82	21.48%	13,978
May 28, 2025	0.59	0.68	0.57	0.68	0.68	31.07%	16,280
May 27, 2025	0.52	0.52	0.52	0.52	0.52	-11.21%	129
May 26, 2025	0.58	0.58	0.54	0.58	0.58	0.87%	3,268