Adiss S.A. (BVB:ADISS)
Romania · Delayed Price · Currency is RON 0.2180
+0.0020 (0.93%)
At close: Jul 10, 2026
Adiss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 27 |
| Jul 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 1,705 |
| Jul 7, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | - | 2,036 |
| Jul 3, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -0.91% | 2,800 |
| Jul 1, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | - | 9,887 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100 |
| Jun 24, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | - | 1,011 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 12 |
| Jun 19, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | -1.75% | 9,190 |
| Jun 18, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | -3.39% | 3,856 |
| Jun 12, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | - | 1,910 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 810 |
| Jun 10, 2026 | 0.22 | 0.24 | 0.19 | 0.24 | 0.24 | - | 12,411 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.11% | 700 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.50% | 30 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.64% | 2,424 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30 |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 400 |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,300 |
| May 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 20 |
| May 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.83% | 5,510 |
| May 20, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.44% | 8,741 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9 |
| May 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 276 |
| May 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -6.77% | 5,415 |
| May 11, 2026 | 0.23 | 0.27 | 0.22 | 0.27 | 0.27 | 6.40% | 9,392 |
| May 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 201 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 92 |
| Apr 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.60% | 2,019 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 4,896 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | 104 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.80% | 1,291 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 3,996 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 1 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 6 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,800 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.92% | 504 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 27.08% | 3,500 |
| Mar 26, 2026 | 0.22 | 0.26 | 0.19 | 0.19 | 0.19 | -24.41% | 6,947 |
| Mar 24, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -0.78% | 2,260 |
| Mar 23, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -0.78% | 3,533 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | - | 35 |
| Mar 19, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 7.50% | 355 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.77% | 2,200 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 1,304 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | 0.75% | 524 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 1,722 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | - | 2,610 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.24% | 612 |
| Mar 4, 2026 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | -1.47% | 3,982 |