Actiam NV More Historical Data - ADIAE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Actiam NV (ADIAE)
Actiam NV (ADIAE) Historical

ADIAE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	27.94	0.04	0.14%	27.94	27.94	27.94	2,110
May 16 2024	27.90	0.13	0.47%	27.90	27.90	27.90	9,530
May 15 2024	27.77	0.02	0.07%	27.77	27.77	27.77	21,998
May 14 2024	27.75	0.00	0.00%	27.75	27.75	27.75	0.00
May 13 2024	27.75	0.23	0.84%	27.75	27.75	27.75	391
May 10 2024	27.52	0.08	0.29%	27.52	27.52	27.52	297
May 09 2024	27.44	0.18	0.66%	27.44	27.44	27.44	7,671
May 08 2024	27.26	0.32	1.19%	27.26	27.26	27.26	3,129
May 07 2024	26.94	0.15	0.56%	26.94	26.94	26.94	208
May 06 2024	26.79	0.07	0.26%	26.79	26.79	26.79	930
May 03 2024	26.72	-0.08	-0.30%	26.72	26.72	26.72	12,573
May 02 2024	26.80	-0.13	-0.48%	26.80	26.80	26.80	12,202
Apr 30 2024	26.93	0.09	0.34%	26.93	26.93	26.93	166,121
Apr 29 2024	26.84	0.25	0.94%	26.84	26.84	26.84	6,971
Apr 26 2024	26.59	-0.17	-0.64%	26.59	26.59	26.59	2,421
Apr 25 2024	26.76	-0.05	-0.19%	26.76	26.76	26.76	6,276
Apr 24 2024	26.81	0.24	0.90%	26.81	26.81	26.81	71,197
Apr 23 2024	26.57	0.25	0.95%	26.57	26.57	26.57	4,955
Apr 22 2024	26.32	-0.97	-3.55%	26.32	26.32	26.32	390
Apr 19 2024	27.29	0.14	0.52%	27.29	27.29	27.29	2,625
Apr 18 2024	27.15	-0.01	-0.04%	27.15	27.15	27.15	5,886
Apr 17 2024	27.16	-0.44	-1.59%	27.16	27.16	27.16	32,440
Apr 16 2024	27.60	0.02	0.07%	27.60	27.60	27.60	23,979
Apr 15 2024	27.58	0.04	0.15%	27.58	27.58	27.58	1,927
Apr 12 2024	27.54	-0.08	-0.29%	27.54	27.54	27.54	841
Apr 11 2024	27.62	0.10	0.36%	27.62	27.62	27.62	4,227
Apr 10 2024	27.52	-0.20	-0.72%	27.52	27.52	27.52	9,191
Apr 09 2024	27.72	0.08	0.29%	27.72	27.72	27.72	25,019
Apr 08 2024	27.64	-0.15	-0.54%	27.64	27.64	27.64	50,236
Apr 05 2024	27.79	-0.02	-0.07%	27.79	27.79	27.79	1,467
Apr 04 2024	27.81	0.06	0.22%	27.81	27.81	27.81	1,519
Apr 03 2024	27.75	-0.24	-0.86%	27.75	27.75	27.75	11,982
Apr 02 2024	27.99	0.12	0.43%	27.99	27.99	27.99	10,580
Mar 28 2024	27.87	0.04	0.14%	27.87	27.87	27.87	1,042,873
Mar 27 2024	27.83	0.00	0.00%	27.83	27.83	27.83	3,946
Mar 26 2024	27.83	0.07	0.25%	27.83	27.83	27.83	6,577
Mar 25 2024	27.76	0.03	0.11%	27.76	27.76	27.76	13,589
Mar 22 2024	27.73	0.24	0.87%	27.73	27.73	27.73	5,929
Mar 21 2024	27.49	0.01	0.04%	27.49	27.49	27.49	6,943
Mar 20 2024	27.48	0.03	0.11%	27.48	27.48	27.48	6,335
Mar 19 2024	27.45	-0.11	-0.40%	27.45	27.45	27.45	1,246
Mar 18 2024	27.56	-0.03	-0.11%	27.56	27.56	27.56	7,444
Mar 15 2024	27.59	-0.03	-0.11%	27.59	27.59	27.59	179
Mar 14 2024	27.62	0.02	0.07%	27.62	27.62	27.62	14,137
Mar 13 2024	27.60	0.20	0.73%	27.60	27.60	27.60	1,224
Mar 12 2024	27.40	-0.09	-0.33%	27.40	27.40	27.40	221,236
Mar 11 2024	27.49	0.02	0.07%	27.49	27.49	27.49	5,018
Mar 08 2024	27.47	0.37	1.37%	27.47	27.47	27.47	4,186
Mar 07 2024	27.10	0.07	0.26%	27.10	27.10	27.10	4,638
Mar 06 2024	27.03	-0.12	-0.44%	27.03	27.03	27.03	110,032
Mar 05 2024	27.15	0.00	0.00%	27.15	27.15	27.15	42,627
Mar 04 2024	27.15	0.19	0.70%	27.15	27.15	27.15	17,663
Mar 01 2024	26.96	0.01	0.04%	26.96	26.96	26.96	7,451
Feb 29 2024	26.95	-0.17	-0.63%	26.95	26.95	26.95	18,580
Feb 28 2024	27.12	0.05	0.18%	27.12	27.12	27.12	11,584
Feb 27 2024	27.07	-0.11	-0.40%	27.07	27.07	27.07	1,963
Feb 26 2024	27.18	0.10	0.37%	27.18	27.18	27.18	16,147
Feb 23 2024	27.08	0.23	0.86%	27.08	27.08	27.08	1,414
Feb 22 2024	26.85	0.03	0.11%	26.85	26.85	26.85	6,099
Feb 21 2024	26.82	0.00	0.00%	26.82	26.82	26.82	3,585
Feb 20 2024	26.82	0.19	0.71%	26.82	26.82	26.82	679
Feb 19 2024	26.63	0.00	0.00%	26.63	26.63	26.63	0.00

NATIXIS STRUCTURED ISSUA...

BNP PARIBAS ISSUANCE

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions