Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.100	1.100	1.080	1.090	1.090	1,018
2025-10-27	1.148	1.148	1.140	1.140	1.140	3,868
2025-10-24	1.095	1.095	1.090	1.090	1.090	180
2025-10-23	1.110	1.110	1.088	1.092	1.092	2,041
2025-10-22	1.150	1.158	1.112	1.112	1.112	17,928
2025-10-21	1.178	1.192	1.132	1.148	1.148	19,738
2025-10-20	1.112	1.140	1.060	1.136	1.136	750
2025-10-17	1.144	1.184	1.100	1.100	1.100	18,045
2025-10-16	1.052	1.092	1.052	1.092	1.092	10,768
2025-10-15	1.060	1.087	1.060	1.064	1.064	8,658
2025-10-14	1.046	1.070	1.046	1.068	1.068	163
2025-10-13	1.040	1.040	1.014	1.014	1.014	458
2025-10-10	1.040	1.044	1.018	1.024	1.024	1,663
2025-10-09	1.034	1.122	1.034	1.086	1.086	2,284
2025-10-08	1.018	1.028	1.004	1.020	1.020	691
2025-10-07	1.000	1.020	1.000	1.020	1.020	529
2025-10-06	1.046	1.046	0.997	1.026	1.026	7,222
2025-10-03	1.035	1.035	1.022	1.022	1.022	286
2025-10-02	1.029	1.056	0.985	1.030	1.030	7,014
2025-10-01	0.985	0.985	0.967	0.970	0.970	46
2025-09-30	0.972	1.002	0.972	0.981	0.981	12,385
2025-09-29	0.947	0.947	0.947	0.947	0.947	0
2025-09-26	0.965	0.969	0.947	0.947	0.947	555
2025-09-25	0.976	0.976	0.976	0.976	0.976	483
2025-09-24	0.974	0.974	0.974	0.974	0.974	0
2025-09-23	0.961	0.982	0.961	0.974	0.974	1,759
2025-09-22	0.942	0.942	0.942	0.942	0.942	0
2025-09-19	0.942	0.942	0.942	0.942	0.942	0
2025-09-18	0.942	0.942	0.942	0.942	0.942	0
2025-09-17	0.955	0.955	0.942	0.942	0.942	148
2025-09-16	0.941	0.941	0.941	0.941	0.941	398
2025-09-15	0.962	0.969	0.955	0.955	0.955	394
2025-09-12	0.942	0.967	0.942	0.967	0.967	50
2025-09-11	0.930	0.943	0.930	0.943	0.943	2,585
2025-09-10	0.972	0.972	0.956	0.960	0.960	7,918
2025-09-09	0.965	1.006	0.960	0.960	0.960	1,683
2025-09-08	0.925	0.969	0.910	0.961	0.961	2,934
2025-09-05	0.882	0.882	0.882	0.882	0.882	0
2025-09-04	0.882	0.882	0.882	0.882	0.882	1,000
2025-09-03	0.882	0.890	0.877	0.877	0.877	755
2025-09-02	0.885	0.885	0.877	0.877	0.877	26
2025-09-01	0.889	0.889	0.889	0.889	0.889	5
2025-08-29	0.938	0.938	0.906	0.906	0.906	199
2025-08-28	0.928	0.928	0.924	0.928	0.928	5,259
2025-08-27	0.922	0.922	0.922	0.922	0.922	1,000
2025-08-26	0.948	0.948	0.907	0.913	0.913	2,438
2025-08-22	0.942	0.972	0.942	0.972	0.972	12,514
2025-08-21	0.937	0.937	0.937	0.937	0.937	9
2025-08-20	0.966	0.966	0.959	0.959	0.959	4,267
2025-08-19	0.958	0.970	0.958	0.967	0.967	1,267
2025-08-18	0.923	0.930	0.917	0.917	0.917	2,391
2025-08-15	0.948	0.951	0.938	0.950	0.950	1,883
2025-08-14	0.954	0.960	0.918	0.940	0.940	1,855
2025-08-13	0.867	0.924	0.865	0.924	0.924	1,230
2025-08-12	0.851	0.868	0.851	0.868	0.868	442
2025-08-11	0.848	0.857	0.840	0.857	0.857	5,558
2025-08-08	0.839	0.839	0.839	0.839	0.839	170
2025-08-07	0.835	0.847	0.835	0.837	0.837	1,595
2025-08-06	0.830	0.857	0.825	0.842	0.842	29,066
2025-08-05	0.826	0.828	0.814	0.819	0.819	695

← NewerPage 5 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.