Amoeba S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.759	0.759	0.759	0.759	0.759	0
2026-07-14	0.759	0.759	0.759	0.759	0.759	0
2026-07-13	0.759	0.759	0.759	0.759	0.759	0
2026-07-10	0.759	0.759	0.759	0.759	0.759	0
2026-07-09	0.765	0.765	0.759	0.759	0.759	1,804
2026-07-08	0.732	0.732	0.728	0.728	0.728	562
2026-07-07	0.775	0.775	0.775	0.775	0.775	27
2026-07-06	0.778	0.778	0.765	0.765	0.765	2,558
2026-07-03	0.759	0.759	0.759	0.759	0.759	0
2026-07-02	0.759	0.759	0.759	0.759	0.759	24
2026-07-01	0.798	0.798	0.752	0.752	0.752	1,206
2026-06-30	0.864	0.864	0.810	0.810	0.810	337
2026-06-29	0.807	0.807	0.790	0.790	0.790	1,613
2026-06-26	0.775	0.775	0.775	0.775	0.775	0
2026-06-25	0.775	0.775	0.775	0.775	0.775	28
2026-06-24	0.760	0.760	0.760	0.760	0.760	0
2026-06-23	0.756	0.760	0.756	0.760	0.760	606
2026-06-22	0.770	0.770	0.770	0.770	0.770	4
2026-06-19	0.783	0.783	0.783	0.783	0.783	0
2026-06-18	0.783	0.783	0.783	0.783	0.783	16
2026-06-17	0.771	0.771	0.771	0.771	0.771	0
2026-06-16	0.771	0.771	0.771	0.771	0.771	2
2026-06-15	0.745	0.745	0.745	0.745	0.745	176
2026-06-12	0.782	0.782	0.759	0.759	0.759	2,503
2026-06-11	0.830	0.830	0.777	0.777	0.777	1,168
2026-06-10	0.833	0.833	0.824	0.824	0.824	686
2026-06-09	0.871	0.871	0.871	0.871	0.871	3
2026-06-08	0.830	0.840	0.830	0.840	0.840	42,583
2026-06-05	0.863	0.863	0.863	0.863	0.863	1
2026-06-04	0.869	0.869	0.869	0.869	0.869	4
2026-06-03	0.856	0.856	0.856	0.856	0.856	1
2026-06-02	0.862	0.862	0.862	0.862	0.862	1
2026-06-01	0.890	0.894	0.870	0.870	0.870	510
2026-05-29	0.870	0.871	0.860	0.864	0.864	108
2026-05-28	0.872	0.872	0.872	0.872	0.872	1
2026-05-27	0.879	0.879	0.879	0.879	0.879	93
2026-05-26	0.860	0.860	0.860	0.860	0.860	0
2026-05-22	0.866	0.871	0.860	0.860	0.860	52,089
2026-05-21	0.880	0.880	0.880	0.880	0.880	1
2026-05-20	0.890	0.890	0.880	0.889	0.889	602
2026-05-19	0.899	0.899	0.899	0.899	0.899	212
2026-05-18	0.919	0.919	0.886	0.888	0.888	953
2026-05-15	0.921	0.921	0.919	0.919	0.919	48
2026-05-14	0.939	0.943	0.939	0.943	0.943	5,499
2026-05-13	0.930	0.954	0.930	0.954	0.954	28,144
2026-05-12	0.943	0.943	0.918	0.918	0.918	2,301
2026-05-11	0.930	0.933	0.920	0.933	0.933	1,124
2026-05-08	0.884	0.963	0.884	0.943	0.943	16,429
2026-05-07	0.909	0.909	0.877	0.884	0.884	6,461
2026-05-06	0.866	0.866	0.866	0.866	0.866	0
2026-05-05	0.876	0.876	0.865	0.866	0.866	900
2026-05-04	0.880	0.880	0.870	0.870	0.870	4
2026-05-01	0.877	0.877	0.877	0.877	0.877	0
2026-04-30	0.860	0.877	0.860	0.877	0.877	1,502
2026-04-29	0.900	0.900	0.857	0.874	0.874	25,933
2026-04-28	0.850	0.850	0.850	0.850	0.850	0
2026-04-27	0.852	0.856	0.850	0.850	0.850	2,992

← NewerPage 2 of 2 · 117 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.