Adeunis Société anonyme (EPA:ALARF)
France · Delayed Price · Currency is EUR 0.8400
-0.0400 (-4.55%)
Aug 12, 2026, 9:00 AM CET
Adeunis Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 152 |
| Aug 10, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 2,168 |
| Aug 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | 981 |
| Aug 6, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.59% | 660 |
| Aug 5, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | 0.60% | 488 |
| Aug 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 65 |
| Jul 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | 120 |
| Jul 30, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 0.57% | 3,620 |
| Jul 29, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 275 |
| Jul 28, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 1,100 |
| Jul 27, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 1,328 |
| Jul 24, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 74 |
| Jul 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 909 |
| Jul 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 25 |
| Jul 21, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | - | 105 |
| Jul 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,305 |
| Jul 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 154 |
| Jul 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 500 |
| Jul 15, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | - | 330 |
| Jul 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,000 |
| Jul 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | 128 |
| Jul 10, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | 2,396 |
| Jul 9, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | - | 789 |
| Jul 8, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 53 |
| Jul 7, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 109 |
| Jul 6, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 8,514 |
| Jul 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 401 |
| Jul 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 50 |
| Jul 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1 |
| Jun 30, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 5,495 |
| Jun 29, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 39,538 |
| Jun 26, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | - | 4,826 |
| Jun 25, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 27 |
| Jun 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 117 |
| Jun 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 12,700 |
| Jun 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 5,808 |
| Jun 19, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 18, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | - | 4,132 |
| Jun 17, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 105 |
| Jun 16, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 4.76% | 12,269 |
| Jun 15, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 254 |
| Jun 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 1,425 |
| Jun 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 9, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 8,687 |
| Jun 8, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 462 |
| Jun 5, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | - | 3,134 |
| Jun 4, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 584 |
| Jun 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 25 |