ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	21.20	21.58	20.90	21.36	21.36	0.75%	2,689,873
Feb 23, 2026	21.00	21.28	20.80	21.20	21.20	1.05%	4,090,158
Feb 20, 2026	20.76	21.04	20.68	20.98	20.98	1.06%	3,583,678
Feb 19, 2026	21.42	21.42	20.74	20.76	20.76	-3.08%	4,682,621
Feb 18, 2026	20.92	21.42	20.80	21.42	21.42	2.49%	4,170,811
Feb 17, 2026	20.80	21.00	20.52	20.90	20.90	0.19%	2,423,352
Feb 16, 2026	20.82	21.10	20.68	20.86	20.86	-0.19%	1,367,239
Feb 13, 2026	21.26	21.26	20.62	20.90	20.90	-1.69%	3,523,624
Feb 12, 2026	21.50	21.50	20.98	21.26	21.26	-1.12%	4,420,514
Feb 11, 2026	20.90	21.50	20.72	21.50	21.50	2.58%	4,287,338
Feb 10, 2026	20.84	20.98	20.76	20.96	20.96	0.10%	2,192,206
Feb 9, 2026	20.62	20.94	20.56	20.94	20.94	1.55%	3,093,127
Feb 6, 2026	20.30	20.62	20.20	20.62	20.62	1.08%	2,572,112
Feb 5, 2026	20.26	20.50	20.14	20.40	20.40	0.69%	2,171,051
Feb 4, 2026	20.20	20.28	20.12	20.26	20.26	0.10%	1,547,284
Feb 3, 2026	19.92	20.28	19.92	20.24	20.24	1.71%	2,191,623
Feb 2, 2026	19.74	19.94	19.72	19.90	19.90	1.02%	1,696,075
Jan 30, 2026	20.00	20.10	19.70	19.70	19.70	-1.60%	5,586,577
Jan 29, 2026	20.32	20.36	20.02	20.02	20.02	-1.48%	2,863,591
Jan 28, 2026	20.28	20.44	20.14	20.32	20.32	0.10%	3,874,958
Jan 27, 2026	19.72	20.30	19.72	20.30	20.30	2.63%	5,252,406
Jan 26, 2026	19.66	19.78	19.32	19.78	19.78	0.61%	1,597,695
Jan 23, 2026	19.98	19.98	19.58	19.66	19.66	-1.70%	1,890,128
Jan 22, 2026	19.44	20.00	19.40	20.00	20.00	2.88%	6,770,544
Jan 21, 2026	19.46	19.46	19.36	19.44	19.44	-0.10%	1,986,737
Jan 20, 2026	19.46	19.50	19.34	19.46	19.46	-0.21%	3,107,681
Jan 19, 2026	19.50	19.56	19.34	19.50	19.50	-	1,993,179
Jan 16, 2026	18.96	19.50	18.96	19.50	19.50	2.85%	4,448,658
Jan 15, 2026	18.76	18.98	18.72	18.96	18.96	1.17%	1,975,337
Jan 14, 2026	18.94	19.08	18.74	18.74	18.74	-1.26%	3,511,348
Jan 13, 2026	18.60	18.98	18.56	18.98	18.98	1.82%	5,053,127
Jan 12, 2026	18.54	18.64	18.38	18.64	18.64	0.65%	2,226,792
Jan 9, 2026	18.40	18.52	18.32	18.52	18.52	0.22%	1,599,189
Jan 8, 2026	18.60	18.70	18.40	18.48	18.48	-0.86%	1,854,263
Jan 7, 2026	18.46	18.64	18.42	18.64	18.64	0.76%	4,819,664
Jan 6, 2026	18.32	18.50	18.32	18.50	18.50	1.09%	1,925,709
Jan 5, 2026	18.46	18.48	18.22	18.30	18.30	-0.87%	1,785,170
Jan 2, 2026	18.34	18.46	18.32	18.46	18.46	0.65%	413,910
Dec 31, 2025	18.12	18.40	18.10	18.34	18.34	1.21%	1,496,581
Dec 30, 2025	18.46	18.50	18.10	18.12	18.12	-1.74%	2,671,777
Dec 29, 2025	18.50	18.52	18.44	18.44	18.44	-0.11%	926,316
Dec 26, 2025	18.46	18.50	18.44	18.46	18.46	0.11%	547,085
Dec 25, 2025	18.44	18.46	18.36	18.44	18.44	-	972,947
Dec 24, 2025	18.52	18.52	18.38	18.44	18.44	-0.43%	666,113
Dec 23, 2025	18.30	18.52	18.24	18.52	18.52	1.09%	2,153,502
Dec 22, 2025	18.10	18.32	18.10	18.32	18.32	1.44%	1,481,399
Dec 19, 2025	18.30	18.32	18.06	18.06	18.06	-1.31%	9,234,243
Dec 18, 2025	18.06	18.30	18.06	18.30	18.30	1.33%	1,400,382
Dec 17, 2025	18.36	18.36	18.04	18.06	18.06	-1.20%	1,786,078
Dec 16, 2025	18.36	18.46	18.28	18.28	18.28	-0.44%	1,613,193