Adeunis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.82	0.82	0.82	0.82	-	-	395
Apr 27, 2026	0.82	0.82	0.80	0.82	0.82	2.50%	1,938
Apr 24, 2026	0.80	0.82	0.80	0.80	0.80	-2.44%	2,355
Apr 23, 2026	0.82	0.82	0.80	0.82	0.82	2.50%	4,683
Apr 22, 2026	0.80	0.82	0.80	0.80	0.80	-	8,128
Apr 21, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	18,651
Apr 20, 2026	0.81	0.84	0.79	0.82	0.82	13.10%	136,563
Apr 17, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 16, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 15, 2026	0.80	0.80	0.65	0.73	0.73	-19.44%	47,653
Apr 14, 2026	0.64	0.90	0.64	0.90	0.90	45.16%	55,343
Apr 13, 2026	0.64	0.64	0.62	0.62	0.62	5.08%	1,908
Apr 10, 2026	0.59	0.64	0.59	0.59	0.59	-7.09%	1,374
Apr 9, 2026	0.64	0.64	0.64	0.64	0.64	-	160
Apr 8, 2026	0.64	0.64	0.64	0.64	0.64	4.96%	379
Apr 7, 2026	0.61	0.67	0.61	0.61	0.61	-9.70%	3,635
Apr 2, 2026	0.67	0.67	0.67	0.67	0.67	-2.19%	190
Apr 1, 2026	0.59	0.69	0.59	0.69	0.69	16.10%	20
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	183
Mar 27, 2026	0.60	0.60	0.58	0.60	0.60	-9.77%	6,283
Mar 26, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	234
Mar 25, 2026	0.67	0.67	0.67	0.67	0.67	-	159
Mar 24, 2026	0.70	0.70	0.65	0.67	0.67	-3.60%	3,643
Mar 23, 2026	0.68	0.70	0.64	0.70	0.70	24.11%	16,879
Mar 20, 2026	0.56	0.56	0.56	0.56	0.56	-8.20%	100
Mar 19, 2026	0.61	0.61	0.61	0.61	0.61	-	1
Mar 18, 2026	0.61	0.61	0.56	0.61	0.61	8.93%	2,128
Mar 17, 2026	0.59	0.60	0.56	0.56	0.56	-	403
Mar 16, 2026	0.56	0.56	0.56	0.56	0.56	-	2
Mar 13, 2026	0.56	0.56	0.56	0.56	0.56	-	619
Mar 12, 2026	0.59	0.60	0.55	0.56	0.56	2.75%	2,220
Mar 11, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 10, 2026	0.55	0.55	0.55	0.55	0.55	-	307
Mar 9, 2026	0.54	0.59	0.54	0.55	0.55	-7.63%	141
Mar 6, 2026	0.55	0.59	0.55	0.59	0.59	-0.84%	1,677
Mar 5, 2026	0.57	0.60	0.57	0.60	0.60	-2.46%	2,390
Mar 4, 2026	0.61	0.61	0.61	0.61	0.61	7.02%	4,407
Mar 3, 2026	0.59	0.62	0.57	0.57	0.57	5.56%	1,500
Mar 2, 2026	0.60	0.60	0.54	0.54	0.54	-7.69%	115
Feb 27, 2026	0.59	0.59	0.59	0.59	0.59	9.35%	5
Feb 26, 2026	0.58	0.58	0.54	0.54	0.54	0.94%	1,774
Feb 25, 2026	0.58	0.62	0.53	0.53	0.53	-9.40%	2,292
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 23, 2026	0.62	0.62	0.59	0.59	0.59	-3.31%	1,896
Feb 20, 2026	0.57	0.61	0.57	0.61	0.61	16.35%	2,500
Feb 19, 2026	0.61	0.61	0.52	0.52	0.52	-7.96%	125
Feb 18, 2026	0.54	0.59	0.52	0.57	0.57	-0.88%	1,715
Feb 17, 2026	0.57	0.57	0.57	0.57	0.57	-	324
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-	40
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 12, 2026	0.57	0.57	0.52	0.57	0.57	-	1,748
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-	335
Feb 10, 2026	0.57	0.61	0.57	0.57	0.57	-1.72%	495
Feb 9, 2026	0.57	0.58	0.57	0.58	0.58	-2.52%	807
Feb 6, 2026	0.50	0.60	0.50	0.60	0.60	-1.65%	2,470
Feb 5, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 4, 2026	0.60	0.61	0.60	0.61	0.61	2.54%	118
Feb 3, 2026	0.62	0.63	0.54	0.59	0.59	-3.28%	4,519
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	200
Jan 30, 2026	0.60	0.62	0.60	0.62	0.62	4.24%	169
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	854
Jan 28, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-	70
Jan 26, 2026	0.57	0.60	0.57	0.57	0.57	-0.87%	1,020
Jan 23, 2026	0.58	0.58	0.58	0.58	0.58	-	248
Jan 22, 2026	0.62	0.62	0.57	0.58	0.58	-5.74%	6,477
Jan 21, 2026	0.57	0.62	0.57	0.61	0.61	-	616
Jan 20, 2026	0.56	0.62	0.56	0.61	0.61	3.39%	519
Jan 19, 2026	0.59	0.59	0.56	0.59	0.59	-	253
Jan 16, 2026	0.55	0.60	0.55	0.59	0.59	-	2,084
Jan 15, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 14, 2026	0.59	0.59	0.59	0.59	0.59	-	5,000
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	64
Jan 12, 2026	0.60	0.60	0.58	0.58	0.58	-	247
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-2.52%	90
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	2.59%	60
Jan 7, 2026	0.61	0.61	0.58	0.58	0.58	-0.85%	1,505
Jan 6, 2026	0.59	0.63	0.59	0.59	0.59	0.86%	2,670
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 2, 2026	0.63	0.63	0.58	0.58	0.58	-	1,955
Dec 31, 2025	0.58	0.58	0.58	0.58	0.58	-	300
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	151
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 24, 2025	0.56	0.60	0.56	0.60	0.60	-2.44%	1,007
Dec 23, 2025	0.62	0.62	0.62	0.62	0.62	4.24%	1,004
Dec 22, 2025	0.54	0.59	0.54	0.59	0.59	5.36%	712
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	-2.61%	500
Dec 18, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	-6.50%	190
Dec 16, 2025	0.62	0.62	0.57	0.62	0.62	8.85%	22
Dec 15, 2025	0.56	0.57	0.56	0.57	0.57	-4.24%	623
Dec 12, 2025	0.62	0.62	0.57	0.59	0.59	-4.07%	3,735
Dec 11, 2025	0.62	0.62	0.62	0.62	0.62	9.82%	300
Dec 10, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	1,010
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-	7
Dec 8, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	1,109
Dec 5, 2025	0.56	0.56	0.56	0.56	0.56	-11.11%	1,339
Dec 4, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 3, 2025	0.63	0.63	0.63	0.63	0.63	-	-