Adeunis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	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
Jan 16, 2026	0.55	0.60	0.55	0.59	0.59	-	2,084
Jan 15, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 14, 2026	0.59	0.59	0.59	0.59	0.59	-	5,000
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	64
Jan 12, 2026	0.60	0.60	0.58	0.58	0.58	-	247
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-2.52%	90
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	2.59%	60
Jan 7, 2026	0.61	0.61	0.58	0.58	0.58	-0.85%	1,505
Jan 6, 2026	0.59	0.63	0.59	0.59	0.59	0.86%	2,670
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 2, 2026	0.63	0.63	0.58	0.58	0.58	-	1,955
Dec 31, 2025	0.58	0.58	0.58	0.58	0.58	-	300
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	151
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 24, 2025	0.56	0.60	0.56	0.60	0.60	-2.44%	1,007
Dec 23, 2025	0.62	0.62	0.62	0.62	0.62	4.24%	1,004
Dec 22, 2025	0.54	0.59	0.54	0.59	0.59	5.36%	712
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	-2.61%	500
Dec 18, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	-6.50%	190
Dec 16, 2025	0.62	0.62	0.57	0.62	0.62	8.85%	22
Dec 15, 2025	0.56	0.57	0.56	0.57	0.57	-4.24%	623
Dec 12, 2025	0.62	0.62	0.57	0.59	0.59	-4.07%	3,735
Dec 11, 2025	0.62	0.62	0.62	0.62	0.62	9.82%	300
Dec 10, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	1,010
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-	7
Dec 8, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	1,109
Dec 5, 2025	0.56	0.56	0.56	0.56	0.56	-11.11%	1,339
Dec 4, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 3, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 2, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 1, 2025	0.55	0.63	0.55	0.63	0.63	-	2,805