AdUX SA (EPA:ALDUX)
France · Delayed Price · Currency is EUR 1.665
+0.025 (1.52%)
At close: Feb 20, 2026
AdUX SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 1.52% | 1,643 |
| Feb 19, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 1,840 |
| Feb 18, 2026 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 7,014 |
| Feb 17, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 2,858 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.30% | 728 |
| Feb 13, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.66% | 1,632 |
| Feb 12, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 296 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -2.35% | 3,959 |
| Feb 10, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 281 |
| Feb 9, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 1.50% | 10,073 |
| Feb 6, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -3.20% | 10,983 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.99% | 5,354 |
| Feb 4, 2026 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -3.04% | 4,472 |
| Feb 3, 2026 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 8,791 |
| Feb 2, 2026 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 8,932 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | - | 10,530 |
| Jan 29, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 1,586 |
| Jan 28, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 1,145 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 2,678 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | - | 2,704 |
| Jan 23, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | - | 2,259 |
| Jan 22, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 0.25% | 2,077 |
| Jan 21, 2026 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | 0.25% | 2,918 |
| Jan 20, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -2.93% | 2,488 |
| Jan 19, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.97% | 437 |
| Jan 16, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.43% | 198 |
| Jan 15, 2026 | 2.14 | 2.14 | 2.06 | 2.10 | 2.10 | -0.47% | 1,983 |
| Jan 14, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 391 |
| Jan 13, 2026 | 2.15 | 2.15 | 2.08 | 2.14 | 2.14 | -0.47% | 2,635 |
| Jan 12, 2026 | 2.20 | 2.20 | 2.11 | 2.15 | 2.15 | -2.27% | 1,746 |
| Jan 9, 2026 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | 0.46% | 6,726 |
| Jan 8, 2026 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.45% | 1,102 |
| Jan 7, 2026 | 2.16 | 2.21 | 2.14 | 2.20 | 2.20 | 1.85% | 7,746 |
| Jan 6, 2026 | 2.16 | 2.16 | 2.13 | 2.16 | 2.16 | - | 279 |
| Jan 5, 2026 | 2.15 | 2.16 | 2.12 | 2.16 | 2.16 | 0.47% | 2,365 |
| Jan 2, 2026 | 2.04 | 2.20 | 2.01 | 2.15 | 2.15 | 5.39% | 10,307 |
| Dec 31, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 2.77% | 7,824 |
| Dec 30, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.28% | 1,347 |
| Dec 29, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 852 |
| Dec 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 196 |
| Dec 23, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 2,121 |
| Dec 22, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 970 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 674 |
| Dec 18, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 330 |
| Dec 17, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 1.50% | 3,192 |
| Dec 16, 2025 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -1.48% | 4,622 |
| Dec 15, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.27% | 3,234 |
| Dec 12, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -0.25% | 194 |
| Dec 11, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 272 |
| Dec 10, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.27% | 1,820 |