Adiss S.A. (BVB:ADISS)
0.2900
-0.0060 (-2.03%)
At close: Aug 21, 2025
Adiss Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -2.03% | 2,025 |
Aug 19, 2025 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | - | 775 |
Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 157 |
Aug 13, 2025 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | 2.76% | 1,203 |
Aug 12, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 5.84% | 12,733 |
Aug 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.44% | 2,777 |
Aug 7, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -3.47% | 11,609 |
Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 1,161 |
Aug 5, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -8.33% | 10,444 |
Aug 4, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 9.86% | 34,363 |
Jul 31, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -4.05% | 365 |
Jul 30, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | -3.27% | 18,420 |
Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 850 |
Jul 28, 2025 | 0.30 | 0.31 | 0.23 | 0.31 | 0.31 | 0.66% | 48,977 |
Jul 25, 2025 | 0.41 | 0.43 | 0.30 | 0.30 | 0.30 | -29.63% | 175,924 |
Jul 24, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | -3.57% | 2,873 |
Jul 22, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | -2.61% | 113,342 |
Jul 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.07% | 5 |
Jul 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | 9,910 |
Jul 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 405 |
Jul 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | 1 |
Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.19% | 31 |
Jul 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.36% | 500 |
Jun 25, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | 2.75% | 306 |
Jun 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 749 |
Jun 23, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 0.93% | 629 |
Jun 18, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | -0.92% | 2,613 |
Jun 17, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -2.68% | 5,475 |
Jun 16, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -2.61% | 605 |
Jun 12, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | - | 3,037 |
Jun 11, 2025 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | - | 31 |
Jun 10, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 11.11% | 6,637 |
Jun 6, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -0.96% | 3,329 |
Jun 5, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -0.48% | 909 |
Jun 4, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -12.50% | 19,940 |
Jun 3, 2025 | 0.44 | 0.48 | 0.43 | 0.48 | 0.48 | 2.56% | 7,159 |
Jun 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 700 |
May 28, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | -2.89% | 3,795 |
May 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.26% | 5 |
May 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | 1,090 |
May 22, 2025 | 0.48 | 0.48 | 0.42 | 0.48 | 0.48 | 1.69% | 35 |
May 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | 500 |
May 20, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | -2.86% | 5,705 |
May 16, 2025 | 0.49 | 0.49 | 0.39 | 0.49 | 0.49 | -0.81% | 2,109 |
May 15, 2025 | 0.39 | 0.49 | 0.39 | 0.49 | 0.49 | -0.80% | 53 |
May 14, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | -2.35% | 129 |
May 12, 2025 | 0.51 | 0.51 | 0.41 | 0.51 | 0.51 | 2.00% | 41 |
May 9, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | 0.50 | -3.85% | 825 |
May 8, 2025 | 0.53 | 0.53 | 0.46 | 0.52 | 0.52 | -2.80% | 3,285 |
May 7, 2025 | 0.52 | 0.56 | 0.46 | 0.54 | 0.54 | -4.46% | 2,610 |