Adomos S.A. (EPA:ALADO)
France · Delayed Price · Currency is EUR 3.630
+0.015 (0.43%)
At close: Feb 20, 2026
Adomos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.38 | 3.63 | 3.38 | 3.63 | 3.63 | 0.41% | 824 |
| Feb 19, 2026 | 3.37 | 3.62 | 3.37 | 3.62 | 3.61 | -0.03% | 36 |
| Feb 18, 2026 | 3.71 | 3.71 | 3.37 | 3.62 | 3.62 | 1.26% | 806 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.57 | 3.57 | 3.57 | -6.03% | 1,077 |
| Feb 16, 2026 | 4.12 | 4.12 | 3.75 | 3.80 | 3.80 | -2.56% | 1,006 |
| Feb 13, 2026 | 3.95 | 4.20 | 3.75 | 3.90 | 3.90 | 9.24% | 808 |
| Feb 12, 2026 | 3.75 | 4.00 | 3.57 | 3.57 | 3.57 | - | 1,891 |
| Feb 11, 2026 | 4.15 | 4.20 | 3.32 | 3.57 | 3.57 | -13.98% | 1,632 |
| Feb 10, 2026 | 4.79 | 4.79 | 4.02 | 4.15 | 4.15 | -14.43% | 2,084 |
| Feb 9, 2026 | 4.60 | 4.98 | 4.40 | 4.85 | 4.85 | 1.04% | 1,707 |
| Feb 6, 2026 | 4.16 | 4.98 | 4.16 | 4.80 | 4.80 | 20.00% | 2,087 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 176 |
| Feb 4, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 146 |
| Feb 3, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 353 |
| Feb 2, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 431 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 521 |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,100 |
| Jan 28, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 205 |
| Jan 27, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 1,428 |
| Jan 26, 2026 | 5.00 | 6.00 | 4.00 | 5.00 | 5.00 | - | 2,881 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 160 |
| Jan 22, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 457 |
| Jan 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 48 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 376 |
| Jan 19, 2026 | 6.00 | 6.00 | 4.00 | 5.00 | 5.00 | - | 2,390 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 508 |
| Jan 15, 2026 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 108 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 209 |
| Jan 13, 2026 | 5.00 | 6.00 | 4.00 | 6.00 | 6.00 | - | 3,316 |
| Jan 12, 2026 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 721 |
| Jan 9, 2026 | 5.00 | 7.00 | 5.00 | 6.00 | 6.00 | 20.00% | 8,202 |
| Jan 8, 2026 | 4.00 | 6.00 | 4.00 | 5.00 | 5.00 | - | 3,947 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 1,876 |
| Jan 6, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 507 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 2,781 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 706 |
| Dec 31, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 92 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 266 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 682 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 179 |
| Dec 23, 2025 | 4.00 | 5.00 | 3.00 | 5.00 | 5.00 | 25.00% | 5,525 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 863 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 500 |
| Dec 18, 2025 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 33.33% | 1,195 |
| Dec 17, 2025 | 3.00 | 4.00 | 3.00 | 3.00 | 3.00 | - | 2,875 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | -25.00% | 5,104 |
| Dec 15, 2025 | 4.00 | 5.00 | 3.00 | 4.00 | 4.00 | -20.00% | 7,248 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 376 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 674 |
| Dec 10, 2025 | 8.00 | 8.00 | 4.00 | 5.00 | 5.00 | -37.50% | 13,734 |