ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADIAN Actiam NV

107.58
0.00 (0.00%)
Apr 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Actiam NV ADIAN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 107.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
107.58
more quote information »

ADIAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week109.90109.90106.37108.427,521-2.32-2.11%
1 Month111.56113.05106.37110.8610,678-3.98-3.57%
3 Months105.85113.05103.90109.369,7101.731.63%
6 Months91.23113.0589.77102.2815,35416.3517.92%
1 Year86.96113.0584.6398.8312,17420.6223.71%
3 Years83.06113.0581.0593.3913,02324.5229.52%
5 Years64.51113.0562.9788.3313,04843.0766.76%

ADIAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 107.58 1.21 1.14% 107.58 107.58 107.58 11,464
Apr 22 2024 106.37 -2.48 -2.28% 106.37 106.37 106.37 4,422
Apr 19 2024 108.85 -0.37 -0.34% 108.85 108.85 108.85 5,436
Apr 18 2024 109.22 -0.68 -0.62% 109.22 109.22 109.22 11,397
Apr 17 2024 109.90 -0.31 -0.28% 109.90 109.90 109.90 4,884
Apr 16 2024 110.21 -1.29 -1.16% 110.21 110.21 110.21 17,536
Apr 15 2024 111.50 -0.76 -0.68% 111.50 111.50 111.50 4,820
Apr 12 2024 112.26 1.24 1.12% 112.26 112.26 112.26 11,495
Apr 11 2024 111.02 -0.04 -0.04% 111.02 111.02 111.02 1,973
Apr 10 2024 111.06 0.09 0.08% 111.06 111.06 111.06 12,127
Apr 09 2024 110.97 -0.36 -0.32% 110.97 110.97 110.97 22,745
Apr 08 2024 111.33 1.69 1.54% 111.33 111.33 111.33 15,421
Apr 05 2024 109.64 -1.87 -1.68% 109.64 109.64 109.64 6,481
Apr 04 2024 111.51 -0.45 -0.40% 111.51 111.51 111.51 358
Apr 03 2024 111.96 -1.09 -0.96% 111.96 111.96 111.96 45,934
Apr 02 2024 113.05 0.43 0.38% 113.05 113.05 113.05 9,306
Mar 28 2024 112.62 1.06 0.95% 112.62 112.62 112.62 4,182
Mar 27 2024 111.56 -0.13 -0.12% 111.56 111.56 111.56 2,231
Mar 26 2024 111.69 -0.60 -0.53% 111.69 111.69 111.69 3,690
Mar 25 2024 112.29 0.26 0.23% 112.29 112.29 112.29 2,588
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock