Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.295	0.295	0.295	0.295	0.295	7
2026-10-22	0.298	0.298	0.298	0.298	0.298	2,200
2026-10-21	0.299	0.300	0.299	0.300	0.300	21
2026-10-19	0.303	0.303	0.303	0.303	0.303	180
2026-10-16	0.313	0.313	0.306	0.306	0.306	44,091
2026-10-15	0.315	0.315	0.315	0.315	0.315	148
2026-10-14	0.322	0.323	0.321	0.323	0.323	534
2026-10-13	0.335	0.335	0.326	0.326	0.326	496
2026-10-12	0.310	0.350	0.302	0.321	0.321	15,036
2026-10-09	0.292	0.292	0.289	0.291	0.291	62,957
2026-10-08	0.304	0.304	0.294	0.294	0.294	31,872
2026-10-07	0.315	0.315	0.315	0.315	0.315	14
2026-10-06	0.330	0.330	0.315	0.315	0.315	326
2026-10-05	0.319	0.319	0.319	0.319	0.319	10
2026-10-02	0.310	0.315	0.310	0.315	0.315	10,319
2026-10-01	0.329	0.329	0.321	0.321	0.321	6,078
2026-09-30	0.320	0.320	0.302	0.315	0.315	132,827
2026-09-29	0.355	0.358	0.334	0.334	0.334	13,795
2026-09-28	0.368	0.372	0.355	0.359	0.359	12,464
2026-09-25	0.373	0.389	0.350	0.362	0.362	8,195
2026-09-24	0.484	0.484	0.466	0.466	0.466	10,814
2026-09-23	0.508	0.508	0.506	0.506	0.506	7
2026-09-21	0.540	0.540	0.540	0.540	0.540	100
2026-09-17	0.543	0.543	0.543	0.543	0.543	304
2026-09-16	0.538	0.538	0.538	0.538	0.538	1,141
2026-09-15	0.520	0.520	0.520	0.520	0.520	150
2026-09-14	0.549	0.549	0.538	0.538	0.538	1,634
2026-09-11	0.585	0.585	0.552	0.552	0.552	4,662
2026-09-10	0.576	0.580	0.576	0.580	0.580	803
2026-09-09	0.690	0.690	0.579	0.579	0.579	13,634
2026-09-07	0.630	0.636	0.608	0.615	0.615	1,977
2026-09-04	0.668	0.668	0.615	0.618	0.618	11,529
2026-09-03	0.666	0.666	0.638	0.664	0.664	200
2026-08-31	0.699	0.699	0.698	0.698	0.698	700
2026-08-28	0.705	0.705	0.695	0.695	0.695	190
2026-08-27	0.687	0.687	0.687	0.687	0.687	553
2026-08-25	0.710	0.710	0.697	0.699	0.699	688
2026-08-24	0.699	0.699	0.699	0.699	0.699	36
2026-08-20	0.689	0.689	0.689	0.689	0.689	421
2026-08-19	0.691	0.700	0.691	0.700	0.700	4,507
2026-08-18	0.715	0.715	0.715	0.715	0.715	600
2026-08-14	0.679	0.681	0.675	0.681	0.681	684
2026-08-13	0.686	0.686	0.686	0.686	0.686	95
2026-08-12	0.700	0.700	0.700	0.700	0.700	2
2026-08-10	0.736	0.736	0.701	0.701	0.701	283
2026-08-06	0.729	0.729	0.729	0.729	0.729	713
2026-08-05	0.730	0.730	0.730	0.730	0.730	5,000
2026-08-04	0.724	0.724	0.724	0.724	0.724	130
2026-08-03	0.727	0.730	0.727	0.730	0.730	1,768
2026-07-31	0.727	0.727	0.699	0.699	0.699	8,955
2026-07-29	0.690	0.690	0.690	0.690	0.690	4
2026-07-28	0.690	0.690	0.690	0.690	0.690	40
2026-07-27	0.682	0.682	0.682	0.682	0.682	25
2026-07-24	0.676	0.676	0.676	0.676	0.676	0
2026-07-23	0.676	0.676	0.676	0.676	0.676	0
2026-07-22	0.653	0.653	0.653	0.653	0.653	15
2026-07-21	0.668	0.672	0.655	0.655	0.655	184
2026-07-20	0.655	0.659	0.634	0.659	0.659	1,138
2026-07-17	0.676	0.676	0.676	0.676	0.676	2
2026-07-16	0.759	0.759	0.759	0.759	0.759	0

Page 1 of 2 · 117 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.