Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.266	1.270	1.215	1.240	1.240	1,194
2025-05-08	1.387	1.387	1.268	1.300	1.300	3,717
2025-05-07	1.360	1.391	1.349	1.390	1.390	4,972
2025-05-06	1.428	1.428	1.282	1.294	1.294	3,826
2025-05-02	1.288	1.323	1.288	1.301	1.301	8,022
2025-05-01	1.245	1.245	1.245	1.245	1.245	0
2025-04-30	1.275	1.290	1.230	1.245	1.245	2,729
2025-04-29	1.140	1.288	1.140	1.269	1.269	7,717
2025-04-28	1.080	1.193	1.072	1.117	1.117	10,188
2025-04-25	1.084	1.101	1.062	1.099	1.099	1,212
2025-04-24	1.024	1.082	1.023	1.082	1.082	12,732
2025-04-23	1.169	1.169	1.044	1.065	1.065	13,604
2025-04-22	1.024	1.170	1.024	1.167	1.167	21,266
2025-04-17	1.000	1.028	0.991	1.028	1.028	29,323
2025-04-16	0.966	1.023	0.966	1.023	1.023	4,114
2025-04-15	0.970	1.064	0.970	0.986	0.986	1,280
2025-04-14	0.978	0.980	0.943	0.980	0.980	322
2025-04-11	0.954	0.954	0.905	0.905	0.905	5,021
2025-04-10	1.010	1.010	0.962	0.962	0.962	558
2025-04-09	0.920	0.962	0.920	0.941	0.941	2,739
2025-04-08	0.960	0.980	0.960	0.964	0.964	11,637
2025-04-07	0.803	0.899	0.801	0.877	0.877	1,482
2025-04-04	0.919	0.929	0.873	0.873	0.873	2,767
2025-04-03	0.949	0.967	0.943	0.945	0.945	1,244
2025-04-02	1.124	1.124	0.998	0.998	0.998	6,305
2025-04-01	0.946	0.946	0.946	0.946	0.946	13
2025-03-31	0.960	0.980	0.906	0.910	0.910	1,538
2025-03-28	1.060	1.060	0.960	0.973	0.973	2,150
2025-03-27	0.988	1.118	0.975	1.072	1.072	17,930
2025-03-26	1.012	1.042	1.012	1.024	1.024	9,299
2025-03-25	0.920	1.030	0.915	1.010	1.010	11,532
2025-03-24	0.904	0.916	0.901	0.915	0.915	1,558
2025-03-21	0.883	0.897	0.883	0.896	0.896	451
2025-03-20	0.873	0.883	0.873	0.877	0.877	281
2025-03-19	0.865	0.970	0.865	0.903	0.903	16,004
2025-03-18	0.830	0.839	0.827	0.839	0.839	126
2025-03-17	0.858	0.858	0.841	0.845	0.845	1,615
2025-03-14	0.835	0.837	0.829	0.829	0.829	76
2025-03-13	0.848	0.848	0.848	0.848	0.848	696
2025-03-12	0.837	0.865	0.837	0.845	0.845	102
2025-03-11	0.868	0.877	0.832	0.839	0.839	10,491
2025-03-10	0.790	0.800	0.754	0.754	0.754	520
2025-03-07	0.810	0.820	0.764	0.820	0.820	2,398
2025-03-06	0.830	0.830	0.818	0.818	0.818	8,223
2025-03-05	0.840	0.842	0.840	0.842	0.842	164
2025-03-04	0.885	0.885	0.837	0.841	0.841	71
2025-03-03	0.900	0.900	0.880	0.880	0.880	130
2025-02-28	0.883	0.899	0.883	0.891	0.891	677
2025-02-27	0.890	0.891	0.885	0.885	0.885	275
2025-02-26	0.885	0.893	0.884	0.884	0.884	150
2025-02-25	0.880	0.889	0.879	0.880	0.880	190
2025-02-24	0.890	0.899	0.885	0.885	0.885	39
2025-02-21	0.879	0.899	0.879	0.892	0.892	633
2025-02-20	0.900	0.900	0.890	0.890	0.890	35
2025-02-19	0.918	0.918	0.888	0.899	0.899	548
2025-02-18	0.916	0.916	0.890	0.898	0.898	2,240
2025-02-17	0.917	0.938	0.916	0.926	0.926	1,744
2025-02-14	0.895	0.910	0.885	0.910	0.910	816
2025-02-13	0.899	0.899	0.890	0.890	0.890	192
2025-02-12	0.880	0.880	0.864	0.870	0.870	256

← NewerPage 7 of 21 · 1,257 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.