Adomos S.A. (EPA:ALADO)
France · Delayed Price · Currency is EUR 2.740
-0.014 (-0.51%)
At close: Mar 13, 2026
Adomos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.75 | 2.80 | 2.50 | 2.74 | 2.74 | -0.51% | 1,095 |
| Mar 12, 2026 | 3.00 | 3.15 | 2.75 | 2.75 | 2.75 | - | 658 |
| Mar 11, 2026 | 3.16 | 3.16 | 2.75 | 2.75 | 2.75 | -11.16% | 615 |
| Mar 10, 2026 | 2.93 | 3.10 | 2.85 | 3.10 | 3.10 | 6.53% | 585 |
| Mar 9, 2026 | 2.81 | 2.92 | 2.75 | 2.91 | 2.91 | -8.35% | 1,931 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -2.01% | 309 |
| Mar 5, 2026 | 3.17 | 3.24 | 3.17 | 3.24 | 3.24 | -0.31% | 87 |
| Mar 4, 2026 | 3.19 | 3.25 | 3.17 | 3.25 | 3.25 | 1.88% | 219 |
| Mar 3, 2026 | 3.20 | 3.27 | 3.19 | 3.19 | 3.19 | -0.31% | 523 |
| Mar 2, 2026 | 3.47 | 3.47 | 3.19 | 3.20 | 3.20 | -5.88% | 1,381 |
| Feb 27, 2026 | 3.41 | 3.41 | 3.15 | 3.40 | 3.40 | -0.29% | 204 |
| Feb 26, 2026 | 3.21 | 3.47 | 3.20 | 3.41 | 3.41 | 1.49% | 2,102 |
| Feb 25, 2026 | 3.58 | 3.80 | 3.30 | 3.36 | 3.36 | 1.82% | 5,746 |
| Feb 24, 2026 | 3.58 | 3.58 | 3.30 | 3.30 | 3.30 | -5.71% | 1,341 |
| Feb 23, 2026 | 3.63 | 3.63 | 3.32 | 3.50 | 3.50 | -3.58% | 1,491 |
| 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 |