ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	19.22	19.94	19.20	19.94	19.94	3.85%	6,038,633
Oct 29, 2025	19.00	19.36	18.98	19.20	19.20	0.42%	3,953,051
Oct 28, 2025	19.12	19.12	19.12	19.12	19.12	-	-
Oct 27, 2025	19.42	19.60	19.12	19.12	19.12	-1.44%	2,930,090
Oct 24, 2025	19.34	19.42	19.24	19.40	19.40	-0.10%	809,527
Oct 23, 2025	19.30	19.48	19.20	19.42	19.42	0.21%	2,037,871
Oct 22, 2025	19.04	19.38	18.96	19.38	19.38	1.89%	2,131,231
Oct 21, 2025	19.18	19.20	18.98	19.02	19.02	-0.83%	982,973
Oct 20, 2025	19.30	19.38	19.18	19.18	19.18	-0.62%	1,364,227
Oct 17, 2025	19.40	19.40	19.10	19.30	19.30	-0.41%	1,773,668
Oct 16, 2025	19.06	19.46	19.00	19.38	19.38	1.68%	3,433,536
Oct 15, 2025	18.90	19.12	18.86	19.06	19.06	0.95%	2,680,487
Oct 14, 2025	18.88	19.18	18.80	18.88	18.88	-	2,135,734
Oct 13, 2025	18.80	18.96	18.66	18.88	18.88	0.32%	1,141,462
Oct 10, 2025	19.06	19.06	18.82	18.82	18.82	-1.26%	802,143
Oct 9, 2025	18.76	19.06	18.68	19.06	19.06	1.60%	2,569,633
Oct 8, 2025	18.46	18.78	18.40	18.76	18.76	1.19%	2,016,626
Oct 7, 2025	18.82	18.84	18.44	18.54	18.54	-1.38%	3,188,162
Oct 6, 2025	18.70	18.84	18.64	18.80	18.80	0.53%	1,063,641
Oct 3, 2025	18.60	18.70	18.54	18.70	18.70	0.54%	1,177,128
Oct 2, 2025	18.56	18.76	18.54	18.60	18.60	0.22%	1,386,240
Oct 1, 2025	18.80	18.84	18.52	18.56	18.56	-1.49%	1,519,545
Sep 30, 2025	18.44	18.84	18.44	18.84	18.84	2.17%	3,352,070
Sep 29, 2025	18.34	18.48	18.32	18.44	18.44	-0.11%	1,013,551
Sep 26, 2025	18.30	18.50	18.24	18.46	18.46	0.87%	1,753,653
Sep 25, 2025	18.50	18.58	18.30	18.30	18.30	-1.19%	1,696,989
Sep 24, 2025	18.80	18.82	18.32	18.52	18.52	-2.01%	4,968,132