DUSE:ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	23.12	23.28	22.80	22.80	22.80	-1.55%	300
Aug 6, 2026	22.70	23.60	22.70	23.16	23.16	2.39%	40
Jul 20, 2026	22.66	22.80	22.62	22.62	22.62	-8.50%	10
Jul 6, 2026	26.38	26.38	24.72	24.72	24.72	6.83%	5
Jun 26, 2026	25.80	26.00	23.14	23.14	23.14	-9.61%	2
Jun 24, 2026	26.36	26.36	25.60	25.60	25.60	-1.92%	700
Jun 19, 2026	26.52	26.86	26.10	26.10	26.10	-1.36%	230
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