Adeunis Société anonyme (EPA:ALARF)
France · Delayed Price · Currency is EUR 0.8600
0.00 (0.00%)
Sep 9, 2026, 5:19 PM CET
Adeunis Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 100 |
| Sep 8, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,000 |
| Sep 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,950 |
| Sep 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 230 |
| Sep 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 100 |
| Sep 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 445 |
| Sep 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 31, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 213 |
| Aug 28, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 50 |
| Aug 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 3,326 |
| Aug 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 130 |
| Aug 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2 |
| Aug 21, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 1,284 |
| Aug 20, 2026 | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | - | 1,476 |
| Aug 19, 2026 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 451 |
| Aug 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 10 |
| Aug 17, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | - | 340 |
| Aug 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 150 |
| Aug 13, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 248 |
| Aug 12, 2026 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 34 |
| 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% | 4,257 |