ADNH Catering PLC (ADX:ADNHC)
 0.8500
 0.00 (0.00%)
  At close: Oct 30, 2025
ADNH Catering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 2,208,065 | 
| Oct 29, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.63% | 1,710,683 | 
| Oct 28, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.83 | -0.80% | 1,815,578 | 
| Oct 27, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.84 | -0.56% | 2,000,683 | 
| Oct 24, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.84 | -0.23% | 1,340,536 | 
| Oct 23, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.85 | 0.57% | 433,408 | 
| Oct 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 0.11% | 69,094 | 
| Oct 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 0.11% | 1,298,709 | 
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | - | 1,170,576 | 
| Oct 17, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.84 | - | 2,387,343 | 
| Oct 16, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.84 | 0.80% | 10,308,990 | 
| Oct 15, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.83 | 0.34% | 2,197,789 | 
| Oct 14, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.83 | -0.68% | 69,850 | 
| Oct 13, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.84 | -0.34% | 2,056,995 | 
| Oct 10, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.84 | - | 104,333 | 
| Oct 9, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.84 | - | 90,633 | 
| Oct 8, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.84 | -0.11% | 125,678 | 
| Oct 7, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.84 | 0.92% | 517,760 | 
| Oct 6, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.83 | 1.28% | 870,430 | 
| Oct 3, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.82 | -1.26% | 61,264 | 
| Oct 2, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.83 | 1.99% | 544,531 | 
| Oct 1, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.82 | -0.81% | 645,805 | 
| Sep 30, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.82 | -0.35% | 151,356 | 
| Sep 29, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.83 | -0.57% | 290,226 | 
| Sep 26, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.83 | -0.68% | 76,253 | 
| Sep 25, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.84 | -1.46% | 1,089,193 | 
| Sep 24, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.85 | - | 254,488 | 
| Sep 23, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.85 | 0.45% | 412,120 | 
| Sep 22, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.84 | 0.57% | 467,436 | 
| Sep 19, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.84 | 2.33% | 803,535 | 
| Sep 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | -0.12% | 131,092 | 
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 0.12% | 38,831 | 
| Sep 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | 38,771 | 
| Sep 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | 224,680 | 
| Sep 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | 48,781 | 
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | -0.23% | 222,220 | 
| Sep 10, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.82 | -0.58% | 93,414 | 
| Sep 9, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.83 | -0.46% | 152,495 | 
| Sep 8, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.83 | -0.11% | 292,353 | 
| Sep 4, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.83 | 0.23% | 166,957 | 
| Sep 3, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.83 | - | 220,544 | 
| Sep 2, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.83 | 1.05% | 159,156 | 
| Sep 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | -0.46% | 254,455 | 
| Aug 29, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.83 | - | 550,514 | 
| Aug 28, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.83 | - | 2,550,965 | 
| Aug 27, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.83 | 0.70% | 20,823,570 | 
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | -0.81% | 51,478 | 
| Aug 25, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.83 | 0.23% | 140,404 | 
| Aug 22, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.82 | - | 258,439 | 
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 0.47% | 1,215,785 |