Amoeba S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 0.800 | 0.801 | 0.794 | 0.801 | 0.801 | 2,222 |
| 2025-08-01 | 0.807 | 0.807 | 0.791 | 0.799 | 0.799 | 4,609 |
| 2025-07-31 | 0.820 | 0.827 | 0.814 | 0.820 | 0.820 | 500 |
| 2025-07-30 | 0.829 | 0.832 | 0.826 | 0.832 | 0.832 | 18 |
| 2025-07-29 | 0.839 | 0.839 | 0.832 | 0.832 | 0.832 | 10 |
| 2025-07-28 | 0.841 | 0.849 | 0.840 | 0.849 | 0.849 | 279 |
| 2025-07-25 | 0.870 | 0.872 | 0.854 | 0.858 | 0.858 | 2,936 |
| 2025-07-24 | 0.860 | 0.870 | 0.817 | 0.870 | 0.870 | 5,524 |
| 2025-07-23 | 0.854 | 0.909 | 0.824 | 0.825 | 0.825 | 37,747 |
| 2025-07-22 | 1.012 | 1.012 | 0.996 | 0.996 | 0.996 | 977 |
| 2025-07-21 | 1.020 | 1.028 | 0.990 | 1.014 | 1.014 | 1,584 |
| 2025-07-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10 |
| 2025-07-17 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 520 |
| 2025-07-16 | 0.985 | 0.985 | 0.976 | 0.978 | 0.978 | 65 |
| 2025-07-15 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 1 |
| 2025-07-14 | 0.967 | 0.970 | 0.952 | 0.968 | 0.968 | 658 |
| 2025-07-11 | 0.984 | 0.984 | 0.950 | 0.950 | 0.950 | 3,416 |
| 2025-07-10 | 1.012 | 1.012 | 1.002 | 1.002 | 1.002 | 23 |
| 2025-07-09 | 1.010 | 1.020 | 1.010 | 1.018 | 1.018 | 20 |
| 2025-07-08 | 1.068 | 1.068 | 1.016 | 1.018 | 1.018 | 154 |
| 2025-07-07 | 1.050 | 1.071 | 1.030 | 1.070 | 1.070 | 4,041 |
| 2025-07-04 | 1.056 | 1.064 | 1.050 | 1.060 | 1.060 | 515 |
| 2025-07-03 | 0.995 | 1.024 | 0.977 | 1.024 | 1.024 | 36 |
| 2025-07-02 | 0.996 | 0.996 | 0.990 | 0.995 | 0.995 | 21 |
| 2025-07-01 | 1.006 | 1.006 | 1.006 | 1.006 | 1.006 | 10 |
| 2025-06-30 | 1.010 | 1.023 | 0.983 | 0.983 | 0.983 | 16,179 |
| 2025-06-27 | 1.000 | 1.004 | 0.996 | 0.996 | 0.996 | 111 |
| 2025-06-26 | 1.000 | 1.000 | 0.983 | 0.985 | 0.985 | 225 |
| 2025-06-25 | 1.020 | 1.040 | 0.980 | 0.995 | 0.995 | 10,024 |
| 2025-06-24 | 0.970 | 0.970 | 0.963 | 0.963 | 0.963 | 19,035 |
| 2025-06-23 | 0.940 | 0.947 | 0.935 | 0.947 | 0.947 | 1,234 |
| 2025-06-20 | 0.994 | 0.999 | 0.970 | 0.970 | 0.970 | 3,784 |
| 2025-06-19 | 1.038 | 1.044 | 0.998 | 0.998 | 0.998 | 839 |
| 2025-06-18 | 1.068 | 1.084 | 1.042 | 1.052 | 1.052 | 11,582 |
| 2025-06-17 | 1.026 | 1.110 | 1.020 | 1.052 | 1.052 | 7,994 |
| 2025-06-16 | 1.060 | 1.060 | 1.056 | 1.056 | 1.056 | 54 |
| 2025-06-13 | 1.060 | 1.060 | 1.056 | 1.056 | 1.056 | 1,141 |
| 2025-06-12 | 1.060 | 1.108 | 1.060 | 1.102 | 1.102 | 337 |
| 2025-06-11 | 1.086 | 1.116 | 1.058 | 1.082 | 1.082 | 2,517 |
| 2025-06-10 | 0.993 | 1.022 | 0.972 | 1.022 | 1.022 | 517 |
| 2025-06-09 | 0.987 | 0.990 | 0.974 | 0.987 | 0.987 | 1,161 |
| 2025-06-06 | 0.945 | 0.980 | 0.933 | 0.979 | 0.979 | 652 |
| 2025-06-05 | 1.014 | 1.020 | 0.960 | 0.960 | 0.960 | 2,192 |
| 2025-06-04 | 1.168 | 1.168 | 1.018 | 1.030 | 1.030 | 17,391 |
| 2025-06-03 | 1.182 | 1.192 | 1.132 | 1.192 | 1.192 | 1,121 |
| 2025-06-02 | 1.144 | 1.172 | 1.144 | 1.172 | 1.172 | 5,448 |
| 2025-05-30 | 1.148 | 1.154 | 1.148 | 1.152 | 1.152 | 202 |
| 2025-05-29 | 1.148 | 1.178 | 1.146 | 1.178 | 1.178 | 3,948 |
| 2025-05-28 | 1.170 | 1.174 | 1.132 | 1.140 | 1.140 | 2,770 |
| 2025-05-27 | 1.140 | 1.190 | 1.140 | 1.178 | 1.178 | 63,026 |
| 2025-05-23 | 1.200 | 1.228 | 1.126 | 1.134 | 1.134 | 6,101 |
| 2025-05-22 | 1.234 | 1.280 | 1.214 | 1.218 | 1.218 | 6,708 |
| 2025-05-21 | 1.210 | 1.312 | 1.154 | 1.274 | 1.274 | 12,977 |
| 2025-05-20 | 1.078 | 1.167 | 1.064 | 1.160 | 1.160 | 19,433 |
| 2025-05-19 | 1.156 | 1.156 | 1.080 | 1.080 | 1.080 | 25,328 |
| 2025-05-16 | 1.180 | 1.184 | 1.122 | 1.134 | 1.134 | 1,808 |
| 2025-05-15 | 1.152 | 1.176 | 1.140 | 1.176 | 1.176 | 1,014 |
| 2025-05-14 | 1.159 | 1.218 | 1.159 | 1.190 | 1.190 | 1,378 |
| 2025-05-13 | 1.315 | 1.315 | 1.144 | 1.144 | 1.144 | 14,359 |
| 2025-05-12 | 1.260 | 1.305 | 1.214 | 1.305 | 1.305 | 25,172 |
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.