Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.850	0.857	0.850	0.853	0.853	1,880
2026-04-20	0.850	0.850	0.849	0.849	0.849	19,082
2026-04-17	0.882	0.886	0.866	0.866	0.866	31,477
2026-04-16	0.870	0.870	0.870	0.870	0.870	0
2026-04-15	0.861	0.870	0.861	0.870	0.870	2,060
2026-04-14	0.846	0.848	0.846	0.848	0.848	302
2026-04-13	0.870	0.870	0.857	0.857	0.857	30,079
2026-04-10	0.866	0.871	0.866	0.871	0.871	4,001
2026-04-09	0.862	0.870	0.857	0.859	0.859	35,037
2026-04-08	0.842	0.842	0.842	0.842	0.842	410
2026-04-07	0.856	0.856	0.827	0.827	0.827	3,465
2026-04-02	0.845	0.845	0.845	0.845	0.845	4
2026-04-01	0.865	0.865	0.859	0.859	0.859	30,029
2026-03-31	0.869	0.869	0.840	0.851	0.851	12,902
2026-03-30	0.820	0.853	0.805	0.850	0.850	74,528
2026-03-27	0.782	0.800	0.782	0.800	0.800	1,375
2026-03-26	0.810	0.826	0.750	0.809	0.809	8,917,881
2026-03-25	0.891	0.919	0.885	0.885	0.885	31,264
2026-03-24	0.928	0.928	0.907	0.907	0.907	1,779
2026-03-23	0.882	0.930	0.859	0.930	0.930	15,832
2026-03-20	0.947	0.947	0.916	0.918	0.918	3,675
2026-03-19	1.088	1.088	0.922	0.930	0.930	2,658
2026-03-18	1.100	1.116	1.098	1.116	1.116	4,735
2026-03-17	1.078	1.088	1.070	1.072	1.072	1,226
2026-03-16	1.060	1.106	1.056	1.074	1.074	26,948
2026-03-13	1.006	1.018	1.006	1.013	1.013	1,009
2026-03-12	1.066	1.069	1.014	1.014	1.014	13,956
2026-03-11	1.000	1.010	1.000	1.010	1.010	26
2026-03-10	0.995	1.010	0.995	1.010	1.010	452
2026-03-09	0.950	0.950	0.950	0.950	0.950	97
2026-03-06	0.978	0.978	0.978	0.978	0.978	190
2026-03-05	0.980	1.028	0.974	1.028	1.028	20,497
2026-03-04	0.955	0.980	0.955	0.980	0.980	402
2026-03-03	0.962	0.962	0.948	0.948	0.948	330
2026-03-02	0.962	0.996	0.962	0.988	0.988	136
2026-02-27	1.048	1.048	1.048	1.048	1.048	27
2026-02-26	0.979	1.048	0.979	1.040	1.040	2,627
2026-02-25	1.002	1.002	0.972	0.972	0.972	12,386
2026-02-24	0.950	0.978	0.940	0.978	0.978	826
2026-02-23	0.930	0.930	0.930	0.930	0.930	2,000
2026-02-20	0.930	0.930	0.930	0.930	0.930	0
2026-02-19	0.935	0.935	0.930	0.930	0.930	513
2026-02-18	0.963	0.963	0.949	0.949	0.949	1,037
2026-02-17	0.968	0.968	0.964	0.964	0.964	50
2026-02-16	0.945	0.945	0.944	0.944	0.944	37
2026-02-13	0.922	0.955	0.920	0.955	0.955	1,031
2026-02-12	0.915	0.915	0.915	0.915	0.915	0
2026-02-11	0.915	0.915	0.915	0.915	0.915	484
2026-02-10	0.914	0.914	0.914	0.914	0.914	0
2026-02-09	0.916	0.917	0.914	0.914	0.914	2,991
2026-02-06	0.908	0.916	0.900	0.916	0.916	454
2026-02-05	0.940	0.940	0.924	0.924	0.924	571
2026-02-04	0.905	0.905	0.905	0.905	0.905	1
2026-02-03	0.930	0.930	0.907	0.907	0.907	531
2026-02-02	0.929	0.930	0.920	0.923	0.923	17,789
2026-01-30	0.950	0.950	0.950	0.950	0.950	0
2026-01-29	0.927	0.950	0.921	0.950	0.950	530
2026-01-28	0.901	0.913	0.901	0.903	0.903	1,373
2026-01-27	0.915	0.915	0.907	0.907	0.907	17,022
2026-01-26	0.930	0.930	0.920	0.929	0.929	80

← NewerPage 3 of 21 · 1,250 trading daysOlder →

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.