ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	18.38	18.46	18.30	18.36	18.36	-0.11%	841,659
Dec 12, 2025	18.32	18.50	18.32	18.38	18.38	-0.65%	865,794
Dec 11, 2025	18.24	18.52	18.24	18.50	18.50	1.43%	1,940,975
Dec 10, 2025	18.38	18.38	18.16	18.24	18.24	-0.65%	2,416,741
Dec 9, 2025	18.18	18.36	18.00	18.36	18.36	1.10%	4,588,174
Dec 8, 2025	18.42	18.42	18.10	18.16	18.16	-1.41%	1,870,690
Dec 5, 2025	18.40	18.42	18.22	18.42	18.42	0.11%	1,365,210
Dec 4, 2025	18.40	18.56	18.24	18.40	18.40	-	2,885,839
Dec 3, 2025	17.90	18.40	17.90	18.40	18.40	2.22%	2,752,199
Nov 28, 2025	17.94	18.00	17.70	18.00	18.00	0.45%	1,811,785
Nov 27, 2025	18.08	18.18	17.92	17.92	17.92	-0.44%	1,101,077
Nov 26, 2025	18.16	18.24	17.90	18.00	18.00	-0.55%	2,578,846
Nov 25, 2025	18.40	18.40	18.10	18.10	18.10	-1.63%	1,405,969
Nov 24, 2025	18.14	18.40	18.10	18.40	18.40	2.11%	4,373,120
Nov 21, 2025	18.48	18.48	18.02	18.02	18.02	-2.49%	1,641,856
Nov 20, 2025	18.40	18.58	18.34	18.48	18.48	1.20%	4,479,658
Nov 19, 2025	18.26	18.40	18.26	18.26	18.26	-0.44%	1,496,775
Nov 18, 2025	18.42	18.46	18.24	18.34	18.34	-0.33%	1,895,006
Nov 17, 2025	18.50	18.66	18.26	18.40	18.40	-0.54%	1,524,859
Nov 14, 2025	18.84	18.84	18.50	18.50	18.50	-1.91%	2,200,160
Nov 13, 2025	18.78	18.90	18.70	18.86	18.86	0.86%	2,137,441
Nov 12, 2025	19.00	19.08	18.70	18.70	18.70	-1.58%	1,714,617
Nov 11, 2025	18.82	19.16	18.82	19.00	19.00	1.17%	1,564,831
Nov 10, 2025	19.02	19.14	18.78	18.78	18.78	-1.98%	1,376,435
Nov 7, 2025	19.00	19.16	18.94	19.16	19.16	0.63%	684,965
Nov 6, 2025	19.02	19.10	18.90	19.04	19.04	0.11%	2,182,669
Nov 5, 2025	19.18	19.18	18.98	19.02	19.02	-0.94%	1,334,602
Nov 4, 2025	19.10	19.20	18.94	19.20	19.20	1.05%	2,079,018
Nov 3, 2025	19.48	19.62	19.00	19.00	19.00	-2.06%	2,720,622
Oct 31, 2025	19.94	19.94	19.40	19.40	19.40	-2.71%	2,298,558