AdUX SA (EPA:ALDUX)
France · Delayed Price · Currency is EUR 1.060
-0.040 (-3.64%)
Oct 2, 2026, 5:17 PM CET
AdUX SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 9,459 |
| Oct 1, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 10,284 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 2,139 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -3.98% | 8,353 |
| Sep 28, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 231 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 470 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 4,769 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 0.44% | 633 |
| Sep 22, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.33% | 6,055 |
| Sep 21, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 105 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.06% | 465 |
| Sep 17, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 1.78% | 1,287 |
| Sep 16, 2026 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | - | 8,826 |
| Sep 15, 2026 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 1.35% | 5,616 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -3.90% | 1,423 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 575 |
| Sep 10, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.76% | 1,104 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 1,852 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 17 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 50 |
| Sep 4, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 275 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 1,238 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | - | 435 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 906 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 1.27% | 205 |
| Aug 28, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.16% | 7,333 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 1,760 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 3,047 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 2,585 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 779 |
| 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 |