AdUX SA (EPA:ALDUX)
France · Delayed Price · Currency is EUR 1.600
+0.025 (1.59%)
Jun 23, 2026, 5:35 PM CET
AdUX SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 637 |
| Jun 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.93% | 787 |
| Jun 9, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.58% | 887 |
| Jun 8, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -3.07% | 808 |
| Jun 5, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 1,202 |
| Jun 4, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 1,529 |
| Jun 3, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 419 |
| Jun 2, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 88 |
| Jun 1, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 4,256 |
| May 29, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 73 |
| May 28, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 1,824 |
| May 27, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 3,901 |
| May 26, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | - | 2,294 |
| May 25, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.31% | 1,136 |
| May 22, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 0.93% | 2,079 |
| May 21, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 1,185 |
| May 20, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.31% | 1,283 |
| May 19, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.31% | 56 |
| May 18, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | - | 3,186 |
| May 15, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 7,938 |
| May 14, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 2.22% | 9,924 |
| May 13, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.32% | 2,610 |
| May 12, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 250 |
| May 11, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 4,075 |
| May 8, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 2,127 |
| May 7, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | 0.96% | 1,024 |
| May 6, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.96% | 3,406 |
| May 5, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.57% | 346 |
| May 4, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 469 |
| Apr 30, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.56% | 1,091 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | -0.31% | 1,298 |
| Apr 28, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.58% | 186 |
| Apr 27, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 0.96% | 1,535 |
| 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 |