AdUX SA (EPA:ALDUX)
France · Delayed Price · Currency is EUR 0.9000
-0.0460 (-4.86%)
Nov 11, 2026, 5:00 PM CET
AdUX SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.92 | 0.95 | 0.86 | 0.90 | 0.90 | -4.86% | 22,814 |
| Nov 10, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 419 |
| Nov 9, 2026 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | -0.42% | 143 |
| Nov 6, 2026 | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | -2.06% | 617 |
| Nov 5, 2026 | 0.99 | 1.00 | 0.94 | 0.97 | 0.97 | -1.02% | 5,192 |
| Nov 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 2.08% | 6,820 |
| Nov 3, 2026 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | -0.41% | 5,200 |
| Nov 2, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.63% | 1,884 |
| Oct 30, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 8,476 |
| Oct 29, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 215 |
| Oct 28, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 3.95% | 2,108 |
| Oct 27, 2026 | 0.97 | 1.01 | 0.96 | 0.96 | 0.96 | -0.82% | 3,720 |
| Oct 26, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.22% | 1,313 |
| Oct 23, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -1.78% | 4,657 |
| Oct 22, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 360 |
| Oct 21, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 73 |
| Oct 20, 2026 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | 1,833 |
| Oct 19, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 2,043 |
| Oct 16, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 1,481 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 294 |
| Oct 14, 2026 | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | -0.97% | 4,957 |
| Oct 13, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 1,808 |
| Oct 12, 2026 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 3,740 |
| Oct 9, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 3,969 |
| Oct 8, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 5,443 |
| Oct 7, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 6,970 |
| Oct 6, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 2,384 |
| Oct 5, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 1,616 |
| 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 |