Adeunis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.85	0.86	0.84	0.84	0.84	-	2,615
May 26, 2026	0.84	0.86	0.84	0.84	0.84	-	3,292
May 25, 2026	0.86	0.86	0.84	0.84	0.84	-	6,255
May 22, 2026	0.84	0.86	0.84	0.84	0.84	3.07%	212,715
May 21, 2026	0.82	0.82	0.82	0.82	0.82	1.24%	301
May 20, 2026	0.81	0.82	0.81	0.81	0.81	-	5,689
May 19, 2026	0.81	0.81	0.81	0.81	0.81	-	401
May 18, 2026	0.81	0.81	0.81	0.81	0.81	-1.23%	210
May 15, 2026	0.81	0.82	0.81	0.82	0.82	-0.61%	996
May 14, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	30
May 13, 2026	0.82	0.82	0.81	0.82	0.82	1.24%	1,955
May 12, 2026	0.82	0.82	0.81	0.81	0.81	-	123
May 11, 2026	0.81	0.81	0.81	0.81	0.81	-	21,363
May 8, 2026	0.81	0.81	0.81	0.81	0.81	-	245
May 7, 2026	0.81	0.81	0.81	0.81	0.81	-	5,406
May 6, 2026	0.81	0.81	0.81	0.81	0.81	-	1,765
May 5, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	4,236
May 4, 2026	0.83	0.83	0.81	0.81	0.81	0.62%	787
Apr 30, 2026	0.81	0.82	0.81	0.81	0.81	-	7,668
Apr 29, 2026	0.82	0.82	0.81	0.81	0.81	-	5,636
Apr 28, 2026	0.82	0.82	0.81	0.81	0.81	-1.83%	582
Apr 27, 2026	0.82	0.82	0.80	0.82	0.82	2.50%	1,938
Apr 24, 2026	0.80	0.82	0.80	0.80	0.80	-2.44%	2,355
Apr 23, 2026	0.82	0.82	0.80	0.82	0.82	2.50%	4,683
Apr 22, 2026	0.80	0.82	0.80	0.80	0.80	-	8,128
Apr 21, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	18,651
Apr 20, 2026	0.81	0.84	0.79	0.82	0.82	13.10%	136,563
Apr 17, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 16, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 15, 2026	0.80	0.80	0.65	0.73	0.73	-19.44%	47,653
Apr 14, 2026	0.64	0.90	0.64	0.90	0.90	45.16%	55,343
Apr 13, 2026	0.64	0.64	0.62	0.62	0.62	5.08%	1,908
Apr 10, 2026	0.59	0.64	0.59	0.59	0.59	-7.09%	1,374
Apr 9, 2026	0.64	0.64	0.64	0.64	0.64	-	160
Apr 8, 2026	0.64	0.64	0.64	0.64	0.64	4.96%	379
Apr 7, 2026	0.61	0.67	0.61	0.61	0.61	-9.70%	3,635
Apr 2, 2026	0.67	0.67	0.67	0.67	0.67	-2.19%	190
Apr 1, 2026	0.59	0.69	0.59	0.69	0.69	16.10%	20
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	183
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