AdUX SA (EPA:ALDUX)
France · Delayed Price · Currency is EUR 1.190
0.00 (0.00%)
Aug 21, 2026, 5:23 PM CET
AdUX SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 5,012 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.11 | 1.19 | 1.19 | - | 5,515 |
| Aug 19, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 2,622 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 5,001 |
| Aug 17, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.60% | 9,242 |
| Aug 14, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 2.14% | 1,878 |
| Aug 13, 2026 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 17,189 |
| Aug 12, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 1.29% | 11,059 |
| Aug 11, 2026 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | 7.87% | 4,395 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -9.62% | 27,923 |
| Aug 7, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | -0.42% | 735 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.13 | 1.20 | 1.20 | 0.84% | 3,220 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 3,381 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 15,262 |
| Aug 3, 2026 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -7.41% | 15,569 |
| Jul 31, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -9.40% | 27,670 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 7,620 |
| Jul 29, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 108 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 838 |
| Jul 27, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 3,211 |
| Jul 24, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 2,277 |
| Jul 23, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.68% | 53 |
| Jul 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 281 |
| Jul 21, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.37% | 2,113 |
| Jul 20, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 1,627 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -2.32% | 3,713 |
| Jul 16, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 708 |
| Jul 15, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 402 |
| Jul 14, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 213 |
| Jul 13, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 73 |
| Jul 10, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 257 |
| Jul 9, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 231 |
| Jul 8, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 1,811 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.98% | 3,757 |
| Jul 6, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 7,344 |
| Jul 3, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.59% | 1,119 |
| Jul 2, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.62% | 1,714 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.32% | 3,139 |
| Jun 30, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 1,562 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -2.19% | 1,218 |
| Jun 26, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.95% | 101 |
| Jun 25, 2026 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | -0.63% | 543 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.63% | 553 |
| Jun 23, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 1.59% | 1,093 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -2.17% | 331 |
| Jun 19, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 266 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 2,015 |
| Jun 17, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -0.93% | 671 |
| Jun 16, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 0.31% | 1,138 |
| Jun 15, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 36 |