AdUX SA (EPA:ALDUX)
France · Delayed Price · Currency is EUR 1.260
-0.090 (-6.67%)
Aug 3, 2026, 12:00 PM CET
AdUX SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |