DUSE:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	27.20	27.20	26.46	26.46	26.46	-3.64%	1
Jun 4, 2026	27.52	27.96	27.46	27.46	27.46	-4.52%	3
May 27, 2026	29.02	29.02	28.52	28.76	28.76	-	40
May 26, 2026	29.00	29.14	28.76	28.76	28.76	-2.84%	40
May 21, 2026	29.90	29.90	29.06	29.60	29.60	-1.73%	40
May 15, 2026	31.90	32.00	30.12	30.12	30.12	-5.46%	95
May 13, 2026	31.36	32.10	31.30	31.86	31.86	5.78%	15
Apr 10, 2026	30.00	30.62	30.00	30.12	30.12	3.79%	100
Apr 7, 2026	29.00	29.44	29.00	29.02	29.02	2.69%	1
Mar 23, 2026	27.60	28.70	27.02	28.26	28.26	-4.46%	19
Mar 11, 2026	31.10	31.54	29.58	29.58	29.58	-5.74%	60
Mar 9, 2026	30.86	31.38	29.88	31.38	31.38	7.61%	200
Mar 2, 2026	28.76	29.18	27.80	29.16	29.16	2.53%	151
Feb 24, 2026	27.82	28.48	27.82	28.44	28.44	1.43%	100
Feb 17, 2026	28.42	28.42	27.84	28.04	28.04	-3.44%	15
Feb 13, 2026	27.98	29.56	27.98	29.04	29.04	2.91%	3
Feb 11, 2026	28.26	28.76	27.98	28.22	28.22	-0.07%	3
Feb 6, 2026	25.34	28.24	25.34	28.24	28.24	11.53%	60
Feb 5, 2026	26.64	26.64	25.32	25.32	25.32	-7.39%	5
Feb 2, 2026	26.00	27.34	26.00	27.34	27.34	-10.42%	100
Jan 27, 2026	30.62	30.72	29.66	30.52	30.52	-0.07%	7
Jan 26, 2026	32.22	32.22	30.52	30.54	30.54	-6.66%	150
Jan 21, 2026	32.20	33.16	32.20	32.72	32.72	1.49%	250
Jan 20, 2026	32.30	32.68	32.20	32.24	32.24	-0.25%	23
Jan 19, 2026	32.80	32.80	32.04	32.32	32.32	-0.98%	2
Jan 15, 2026	33.50	33.50	32.20	32.64	32.64	2.84%	150
Jan 8, 2026	32.96	33.00	31.74	31.74	31.74	-4.17%	1
Jan 7, 2026	33.82	33.82	33.12	33.12	33.12	3.44%	25
Dec 23, 2025	33.56	33.56	32.02	32.02	32.02	-1.29%	320
Dec 19, 2025	32.58	33.02	32.44	32.44	32.44	-6.51%	250
Dec 10, 2025	35.24	35.24	34.70	34.70	34.70	-1.31%	6