AdUX SA (EPA:ALDUX)
France · Delayed Price · Currency is EUR 1.565
+0.025 (1.62%)
Apr 24, 2026, 5:35 PM CET
AdUX SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.62% | 11,722 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.64% | 611 |
| Apr 22, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 63 |
| Apr 21, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | - | 878 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 1.59% | 2,130 |
| Apr 17, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 1.62% | 6,337 |
| Apr 16, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | 0.98% | 6,671 |
| Apr 15, 2026 | 1.54 | 1.62 | 1.53 | 1.53 | 1.53 | -0.33% | 13,618 |
| Apr 14, 2026 | 1.59 | 1.62 | 1.54 | 1.54 | 1.54 | -5.25% | 4,972 |
| Apr 13, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 0.31% | 520 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 62 |
| Apr 9, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 535 |
| Apr 8, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 4.93% | 1,657 |
| Apr 7, 2026 | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | 2.01% | 10,934 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.65% | 113 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 1.34% | 3,093 |
| Mar 31, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.99% | 560 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | -1.63% | 3,724 |
| Mar 27, 2026 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 1.66% | 599 |
| Mar 26, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -1.95% | 2,976 |
| Mar 25, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | - | 2,062 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | -0.32% | 2,228 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | -0.32% | 3,580 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 377 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 950 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.32% | 1,226 |
| Mar 17, 2026 | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | 1.63% | 47 |
| Mar 16, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.33% | 1,319 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.99% | 392 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 2,757 |
| Mar 11, 2026 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | 1.65% | 5,995 |
| Mar 10, 2026 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | 1.00% | 9,532 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -4.46% | 7,043 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 1,093 |
| Mar 5, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -0.31% | 384 |
| Mar 4, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.31% | 256 |
| Mar 3, 2026 | 1.66 | 1.66 | 1.51 | 1.61 | 1.61 | -1.53% | 3,942 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -0.30% | 11,127 |
| Feb 27, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 842 |
| Feb 26, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 2,724 |
| Feb 25, 2026 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 1,150 |
| Feb 24, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 1,216 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.50% | 2,924 |
| 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 |