Adeunis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.84	0.84	0.84	0.84	0.84	-	1,305
Jul 17, 2026	0.84	0.84	0.84	0.84	0.84	-	154
Jul 16, 2026	0.84	0.84	0.84	0.84	0.84	-	500
Jul 15, 2026	0.86	0.86	0.84	0.84	0.84	-	330
Jul 14, 2026	0.84	0.84	0.84	0.84	0.84	-	2,000
Jul 13, 2026	0.84	0.84	0.84	0.84	0.84	-1.75%	128
Jul 10, 2026	0.84	0.86	0.84	0.86	0.86	1.79%	2,396
Jul 9, 2026	0.86	0.86	0.84	0.84	0.84	-	789
Jul 8, 2026	0.84	0.84	0.84	0.84	0.84	-	53
Jul 7, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	109
Jul 6, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	8,514
Jul 3, 2026	0.84	0.84	0.84	0.84	0.84	-	401
Jul 2, 2026	0.84	0.84	0.84	0.84	0.84	-	50
Jul 1, 2026	0.84	0.84	0.84	0.84	0.84	-	1
Jun 30, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	5,495
Jun 29, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	39,538
Jun 26, 2026	0.86	0.86	0.84	0.84	0.84	-	4,826
Jun 25, 2026	0.84	0.85	0.84	0.84	0.84	-	27
Jun 24, 2026	0.84	0.84	0.84	0.84	0.84	-	117
Jun 23, 2026	0.84	0.84	0.84	0.84	0.84	-	12,700
Jun 22, 2026	0.84	0.84	0.84	0.84	0.84	-	5,808
Jun 19, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 18, 2026	0.87	0.87	0.84	0.84	0.84	-	4,132
Jun 17, 2026	0.88	0.88	0.84	0.84	0.84	-4.55%	105
Jun 16, 2026	0.88	0.89	0.88	0.88	0.88	4.76%	12,269
Jun 15, 2026	0.85	0.85	0.84	0.84	0.84	-	254
Jun 12, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 11, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	1,425
Jun 10, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jun 9, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	8,687
Jun 8, 2026	0.85	0.85	0.84	0.84	0.84	-	462
Jun 5, 2026	0.86	0.86	0.84	0.84	0.84	-	3,134
Jun 4, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	584
Jun 3, 2026	0.86	0.86	0.86	0.86	0.86	-	25
Jun 2, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	293
Jun 1, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	3,730
May 29, 2026	0.84	0.85	0.84	0.85	0.85	-	223
May 28, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	809
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