Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.930	0.930	0.904	0.916	0.916	42,294
2026-01-22	0.940	0.946	0.924	0.926	0.926	1,011
2026-01-21	0.913	0.930	0.900	0.922	0.922	2,109
2026-01-20	0.943	0.943	0.934	0.942	0.942	1,786
2026-01-19	0.969	0.969	0.944	0.944	0.944	179
2026-01-16	0.963	0.963	0.942	0.945	0.945	3,578
2026-01-15	0.972	0.972	0.957	0.957	0.957	1,003
2026-01-14	0.969	0.980	0.966	0.980	0.980	5,400
2026-01-13	0.989	1.000	0.982	0.982	0.982	9,681
2026-01-12	1.006	1.006	0.994	0.995	0.995	2,725
2026-01-09	1.020	1.026	1.001	1.026	1.026	6,357
2026-01-08	1.044	1.044	1.000	1.010	1.010	9,693
2026-01-07	1.016	1.032	1.016	1.032	1.032	5,500
2026-01-06	1.042	1.042	1.016	1.016	1.016	474
2026-01-05	1.080	1.080	1.020	1.028	1.028	7,957
2026-01-02	1.040	1.080	1.040	1.052	1.052	22,406
2025-12-31	1.014	1.040	1.010	1.040	1.040	3,102
2025-12-30	1.014	1.014	1.014	1.014	1.014	0
2025-12-29	1.018	1.018	1.000	1.014	1.014	914
2025-12-24	1.000	1.010	0.996	1.010	1.010	5,882
2025-12-23	1.020	1.020	0.997	0.999	0.999	19,756
2025-12-22	1.038	1.038	0.994	1.008	1.008	164
2025-12-19	0.983	1.024	0.983	1.016	1.016	6,127
2025-12-18	0.980	0.980	0.972	0.980	0.980	8,096
2025-12-17	0.926	0.980	0.926	0.980	0.980	7,959
2025-12-16	0.911	0.929	0.911	0.926	0.926	166
2025-12-15	0.932	0.943	0.930	0.930	0.930	1,386
2025-12-12	0.920	0.944	0.911	0.944	0.944	14,502
2025-12-11	0.900	0.918	0.900	0.909	0.909	740
2025-12-10	0.935	0.935	0.935	0.935	0.935	900
2025-12-09	0.882	0.948	0.869	0.948	0.948	308
2025-12-08	0.870	0.870	0.836	0.836	0.836	1,497
2025-12-05	0.882	0.884	0.879	0.880	0.880	24,069
2025-12-04	0.928	0.928	0.928	0.928	0.928	0
2025-12-03	0.936	0.939	0.927	0.928	0.928	5,966
2025-12-02	0.913	0.927	0.900	0.904	0.904	187
2025-12-01	0.980	0.980	0.948	0.960	0.960	4,058
2025-11-28	0.984	0.984	0.969	0.979	0.979	202
2025-11-27	0.959	0.984	0.959	0.965	0.965	2,539
2025-11-26	0.975	0.975	0.950	0.960	0.960	49
2025-11-25	0.968	0.968	0.960	0.960	0.960	131
2025-11-24	0.939	0.945	0.927	0.945	0.945	329
2025-11-21	0.953	0.953	0.917	0.917	0.917	846
2025-11-20	0.987	0.987	0.955	0.955	0.955	1,100
2025-11-19	0.976	0.978	0.948	0.948	0.948	63,808
2025-11-18	1.034	1.038	1.007	1.007	1.007	19,140
2025-11-17	1.018	1.018	0.996	0.996	0.996	1,115
2025-11-14	1.010	1.010	1.000	1.010	1.010	1,312
2025-11-13	1.056	1.056	1.018	1.030	1.030	1,795
2025-11-12	1.046	1.046	1.046	1.046	1.046	17
2025-11-11	1.042	1.042	1.038	1.038	1.038	196
2025-11-10	1.010	1.010	1.010	1.010	1.010	9
2025-11-07	1.038	1.038	1.001	1.001	1.001	547
2025-11-06	1.030	1.030	1.018	1.022	1.022	290
2025-11-05	1.010	1.016	0.999	1.002	1.002	1,459
2025-11-04	1.030	1.030	1.020	1.020	1.020	1,049
2025-11-03	1.070	1.070	1.070	1.070	1.070	0
2025-10-31	1.084	1.084	1.058	1.070	1.070	1,106
2025-10-30	1.110	1.110	1.050	1.060	1.060	1,570
2025-10-29	1.124	1.130	1.106	1.106	1.106	7,677

← NewerPage 4 of 5 · 242 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.