ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	18.52	18.52	18.20	18.20	18.20	-1.83%	2,087,534
Jun 9, 2026	18.26	18.60	18.26	18.54	18.54	2.32%	2,806,493
Jun 8, 2026	18.50	18.52	18.12	18.12	18.12	-3.10%	2,374,795
Jun 5, 2026	18.62	18.94	18.54	18.70	18.70	0.32%	3,680,000
Jun 4, 2026	18.36	18.66	18.28	18.64	18.64	1.30%	3,113,859
Jun 3, 2026	18.40	18.40	18.14	18.40	18.40	-0.33%	2,547,192
Jun 2, 2026	18.16	18.46	18.00	18.46	18.46	2.44%	5,083,001
Jun 1, 2026	18.00	18.52	17.92	18.02	18.02	-0.11%	10,334,785
May 25, 2026	18.54	18.74	18.04	18.04	18.04	-2.38%	19,242,460
May 22, 2026	18.38	18.48	18.30	18.48	18.48	0.87%	2,657,558
May 21, 2026	18.52	18.58	18.28	18.32	18.32	-0.65%	2,491,305
May 20, 2026	18.50	18.58	18.12	18.44	18.44	-0.32%	1,687,976
May 19, 2026	18.50	18.68	18.38	18.50	18.50	0.87%	3,050,401
May 18, 2026	18.80	18.80	18.16	18.34	18.34	-2.45%	2,246,843
May 15, 2026	18.80	18.90	18.60	18.80	18.80	-	3,669,533
May 14, 2026	18.74	18.90	18.74	18.80	18.80	0.43%	2,188,065
May 13, 2026	19.10	19.10	18.68	18.72	18.72	-1.37%	1,760,559
May 12, 2026	19.00	19.10	18.84	18.98	18.98	-0.11%	1,150,781
May 11, 2026	19.34	19.36	18.96	19.00	19.00	-1.76%	919,282
May 8, 2026	19.34	19.34	19.12	19.34	19.34	-0.10%	1,152,819
May 7, 2026	19.26	19.40	19.20	19.36	19.36	0.83%	2,441,627
May 6, 2026	19.00	19.20	18.86	19.20	19.20	1.48%	2,184,208
May 5, 2026	19.00	19.00	18.70	18.92	18.92	-0.73%	1,183,758
May 4, 2026	18.86	19.14	18.82	19.06	19.06	1.38%	2,054,668
May 1, 2026	18.74	18.82	18.60	18.80	18.80	1.08%	1,444,287
Apr 30, 2026	18.96	19.00	18.60	18.60	18.60	-1.90%	3,121,240
Apr 29, 2026	19.06	19.30	18.92	18.96	18.96	-0.32%	2,069,800
Apr 28, 2026	19.16	19.20	19.02	19.02	19.02	-0.11%	1,033,856
Apr 27, 2026	19.12	19.30	19.04	19.04	19.04	-0.42%	922,859
Apr 24, 2026	19.20	19.22	19.04	19.12	19.12	-0.42%	961,444
Apr 23, 2026	19.02	19.22	19.02	19.20	19.20	0.73%	1,242,132
Apr 22, 2026	19.28	19.50	19.06	19.06	19.06	-0.31%	1,970,858
Apr 21, 2026	19.14	19.34	19.12	19.12	19.12	-0.10%	1,149,292
Apr 20, 2026	19.10	19.28	19.02	19.14	19.14	0.21%	1,382,300
Apr 17, 2026	19.46	19.48	19.10	19.10	19.10	-1.55%	1,972,844
Apr 16, 2026	19.52	19.66	19.34	19.40	19.40	-0.61%	2,024,510
Apr 15, 2026	19.52	19.56	19.32	19.52	19.52	0.72%	3,040,682
Apr 14, 2026	19.52	19.70	19.26	19.38	19.38	-0.41%	2,940,478
Apr 13, 2026	19.62	19.62	19.30	19.46	19.46	-1.22%	2,607,930
Apr 10, 2026	19.88	19.88	19.58	19.70	19.70	-0.91%	1,976,096
Apr 9, 2026	19.60	20.00	19.50	19.88	19.88	1.12%	2,720,626
Apr 8, 2026	19.50	20.80	19.42	19.66	19.66	5.20%	7,173,757
Apr 7, 2026	19.12	19.24	19.04	19.16	18.69	0.31%	1,656,195
Apr 6, 2026	19.06	19.24	19.00	19.10	18.63	0.53%	2,735,161
Apr 3, 2026	19.02	19.12	18.82	19.00	18.53	-0.11%	1,007,068
Apr 2, 2026	18.94	19.02	18.72	19.02	18.55	-0.63%	2,112,590
Apr 1, 2026	18.70	19.14	18.70	19.14	18.67	2.68%	3,041,710
Mar 31, 2026	18.54	18.78	18.34	18.64	18.18	1.75%	4,236,212
Mar 30, 2026	18.78	18.98	18.32	18.32	17.87	-2.45%	2,109,770
Mar 27, 2026	19.16	19.16	18.60	18.78	18.32	0.64%	1,401,584