Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.890	0.890	0.865	0.880	0.880	260
2025-02-10	0.930	0.930	0.885	0.885	0.885	3,339
2025-02-07	0.920	0.949	0.920	0.928	0.928	337
2025-02-06	0.925	0.941	0.918	0.940	0.940	10,092
2025-02-05	0.943	0.953	0.934	0.934	0.934	223
2025-02-04	0.921	0.921	0.908	0.914	0.914	1,140
2025-02-03	0.949	0.949	0.895	0.895	0.895	8,385
2025-01-31	0.954	0.965	0.943	0.943	0.943	721
2025-01-30	0.956	0.956	0.952	0.952	0.952	99
2025-01-29	0.951	0.960	0.944	0.944	0.944	1,314
2025-01-28	0.962	0.970	0.948	0.948	0.948	3,765
2025-01-27	0.980	0.988	0.934	0.960	0.960	1,739
2025-01-24	0.990	1.048	0.944	0.952	0.952	28,283
2025-01-23	0.892	0.892	0.892	0.892	0.892	1
2025-01-22	0.908	0.908	0.900	0.900	0.900	2,476
2025-01-21	0.823	0.823	0.823	0.823	0.823	0
2025-01-20	0.823	0.823	0.823	0.823	0.823	653
2025-01-17	0.846	0.846	0.846	0.846	0.846	0
2025-01-16	0.846	0.846	0.846	0.846	0.846	13
2025-01-15	0.803	0.803	0.803	0.803	0.803	0
2025-01-14	0.801	0.808	0.801	0.803	0.803	188
2025-01-13	0.806	0.817	0.806	0.817	0.817	249
2025-01-10	0.864	0.864	0.864	0.864	0.864	0
2025-01-09	0.839	0.866	0.839	0.864	0.864	1,903
2025-01-08	0.841	0.841	0.828	0.828	0.828	543
2025-01-07	0.897	0.897	0.897	0.897	0.897	0
2025-01-06	0.909	0.935	0.890	0.897	0.897	905
2025-01-03	0.935	0.935	0.920	0.930	0.930	151
2025-01-02	0.920	0.936	0.908	0.936	0.936	476
2024-12-31	0.944	0.944	0.934	0.934	0.934	16
2024-12-30	0.875	0.895	0.875	0.895	0.895	1,120
2024-12-27	0.881	0.881	0.832	0.832	0.832	528
2024-12-24	0.886	0.886	0.886	0.886	0.886	0
2024-12-23	0.880	0.907	0.880	0.886	0.886	1,638
2024-12-20	0.899	0.899	0.892	0.892	0.892	2
2024-12-19	1.000	1.000	0.920	0.943	0.943	4,000
2024-12-18	0.958	0.958	0.958	0.958	0.958	7
2024-12-17	0.913	1.040	0.913	0.965	0.965	2,678
2024-12-16	1.020	1.020	0.891	0.891	0.891	5,730
2024-12-13	1.100	1.100	0.871	0.949	0.949	4,451
2024-12-12	1.048	1.144	0.976	1.012	1.012	20,760
2024-12-11	0.859	0.859	0.859	0.859	0.859	0
2024-12-10	0.800	0.859	0.800	0.859	0.859	740
2024-12-09	0.777	0.777	0.770	0.770	0.770	1,356
2024-12-06	0.778	0.778	0.778	0.778	0.778	0
2024-12-05	0.778	0.778	0.778	0.778	0.778	0
2024-12-04	0.778	0.778	0.778	0.778	0.778	0
2024-12-03	0.778	0.778	0.778	0.778	0.778	0
2024-12-02	0.778	0.778	0.778	0.778	0.778	0
2024-11-29	0.764	0.780	0.764	0.778	0.778	2,706
2024-11-28	0.840	0.840	0.840	0.840	0.840	0
2024-11-27	0.848	0.860	0.840	0.840	0.840	115
2024-11-26	0.862	0.862	0.862	0.862	0.862	2
2024-11-25	0.771	0.771	0.771	0.771	0.771	0
2024-11-22	0.771	0.771	0.771	0.771	0.771	0
2024-11-21	0.771	0.772	0.771	0.771	0.771	60
2024-11-20	0.850	0.850	0.850	0.850	0.850	10
2024-11-19	0.670	0.670	0.670	0.670	0.670	0
2024-11-18	0.670	0.670	0.670	0.670	0.670	0
2024-11-15	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 8 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.