AdUX SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.16	2.19	2.14	2.16	2.16	0.47%	3,017
Aug 21, 2025	2.18	2.20	2.15	2.15	2.15	-1.38%	400
Aug 20, 2025	2.18	2.20	2.18	2.18	2.18	-	2,659
Aug 19, 2025	2.15	2.20	2.13	2.18	2.18	1.40%	711
Aug 18, 2025	2.18	2.18	2.15	2.15	2.15	-1.38%	752
Aug 15, 2025	2.16	2.19	2.14	2.18	2.18	2.35%	3,214
Aug 14, 2025	2.12	2.16	2.12	2.13	2.13	-0.47%	2,233
Aug 13, 2025	2.14	2.16	2.14	2.14	2.14	-0.93%	3,093
Aug 12, 2025	2.13	2.18	2.13	2.16	2.16	1.89%	1,107
Aug 11, 2025	2.11	2.14	2.11	2.12	2.12	0.47%	2,019
Aug 8, 2025	2.17	2.17	2.11	2.11	2.11	-2.76%	10,041
Aug 7, 2025	2.19	2.19	2.17	2.17	2.17	-0.46%	1,572
Aug 6, 2025	2.18	2.21	2.17	2.18	2.18	1.40%	6,626
Aug 5, 2025	2.18	2.18	2.13	2.15	2.15	-	8,974
Aug 4, 2025	2.06	2.15	2.06	2.15	2.15	-	13,632
Aug 1, 2025	2.22	2.22	2.00	2.15	2.15	-1.83%	36,364
Jul 31, 2025	2.22	2.34	2.15	2.19	2.19	-12.40%	75,615
Jul 30, 2025	2.56	2.56	2.49	2.50	2.50	-2.72%	6,699
Jul 29, 2025	2.38	2.60	2.33	2.57	2.57	6.64%	21,321
Jul 28, 2025	2.38	2.43	2.38	2.41	2.41	-	4,119
Jul 25, 2025	2.47	2.47	2.36	2.41	2.41	-2.43%	12,527
Jul 24, 2025	2.47	2.47	2.39	2.47	2.47	1.23%	6,481
Jul 23, 2025	2.36	2.44	2.36	2.44	2.44	3.83%	5,514
Jul 22, 2025	2.47	2.50	2.31	2.35	2.35	-6.00%	15,779
Jul 21, 2025	2.56	2.56	2.50	2.50	2.50	-2.34%	9,047
Jul 18, 2025	2.51	2.56	2.48	2.56	2.56	1.99%	2,297
Jul 17, 2025	2.52	2.55	2.49	2.51	2.51	-0.40%	3,838
Jul 16, 2025	2.55	2.55	2.47	2.52	2.52	-2.33%	6,227
Jul 15, 2025	2.67	2.67	2.53	2.58	2.58	-2.64%	8,163
Jul 14, 2025	2.70	2.70	2.62	2.65	2.65	-0.75%	11,107
Jul 11, 2025	2.55	2.76	2.54	2.67	2.67	4.71%	14,894
Jul 10, 2025	2.50	2.55	2.50	2.55	2.55	0.79%	4,291
Jul 9, 2025	2.46	2.54	2.43	2.53	2.53	2.85%	9,326
Jul 8, 2025	2.44	2.50	2.41	2.46	2.46	0.82%	5,726
Jul 7, 2025	2.43	2.44	2.37	2.44	2.44	-0.81%	14,648
Jul 4, 2025	2.52	2.52	2.42	2.46	2.46	-2.38%	9,269
Jul 3, 2025	2.48	2.54	2.48	2.52	2.52	1.61%	6,303
Jul 2, 2025	2.46	2.54	2.44	2.48	2.48	2.06%	17,893
Jul 1, 2025	2.45	2.54	2.38	2.43	2.43	-1.22%	29,680
Jun 30, 2025	2.71	2.71	2.44	2.46	2.46	-8.55%	58,204
Jun 27, 2025	2.60	2.77	2.53	2.69	2.69	3.86%	55,962
Jun 26, 2025	2.67	2.68	2.59	2.59	2.59	-2.26%	8,226
Jun 25, 2025	2.63	2.65	2.56	2.65	2.65	1.15%	18,048
Jun 24, 2025	2.33	2.62	2.32	2.62	2.62	12.93%	26,209
Jun 23, 2025	2.30	2.33	2.27	2.32	2.32	-0.43%	17,084
Jun 20, 2025	2.39	2.39	2.33	2.33	2.33	-2.51%	7,897
Jun 19, 2025	2.43	2.43	2.38	2.39	2.39	-2.85%	2,770
Jun 18, 2025	2.48	2.48	2.42	2.46	2.46	-0.40%	853
Jun 17, 2025	2.50	2.52	2.40	2.47	2.47	0.41%	23,358
Jun 16, 2025	2.36	2.59	2.36	2.46	2.46	4.24%	11,898